Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
7.4363 |
28,021.6437 |
7.5712 |
7.2728 |
7.5886 |
7.3677 |
| 2022-08-05 |
7.5015 |
35,693.9184 |
7.4310 |
7.3490 |
7.6964 |
7.5194 |
| 2022-08-04 |
7.3978 |
94,279.6811 |
7.1580 |
7.1106 |
7.7061 |
7.3450 |
| 2022-08-03 |
7.1594 |
126,064.8730 |
6.6440 |
6.5623 |
7.4919 |
7.3005 |
| 2022-08-02 |
6.5090 |
221,756.1403 |
6.6427 |
6.2094 |
6.9798 |
6.7179 |
| 2022-08-01 |
6.9313 |
129,149.4939 |
6.7118 |
6.4717 |
7.2619 |
6.6442 |
| 2022-07-31 |
6.9515 |
59,449.2692 |
6.6777 |
6.6090 |
7.2973 |
6.8707 |
| 2022-07-30 |
6.8042 |
72,144.8988 |
6.6764 |
6.5896 |
7.1348 |
6.7582 |
| 2022-07-29 |
6.8329 |
90,873.6555 |
6.9292 |
6.5250 |
7.1538 |
6.6834 |
| 2022-07-28 |
6.6844 |
275,942.6637 |
6.8301 |
6.3401 |
7.2141 |
6.9965 |
| 2022-07-27 |
6.0468 |
93,620.7786 |
5.7613 |
5.6396 |
6.6645 |
6.6475 |
| 2022-07-26 |
5.7985 |
57,941.5087 |
6.0081 |
5.4301 |
6.0526 |
5.5076 |
| 2022-07-25 |
6.3148 |
61,065.2846 |
6.4436 |
6.0369 |
6.6581 |
6.1736 |
| 2022-07-24 |
6.6440 |
58,930.6598 |
6.6464 |
6.4380 |
6.9362 |
6.4737 |
| 2022-07-23 |
6.4696 |
100,901.9677 |
6.1751 |
6.1751 |
6.8761 |
6.7285 |
| 2022-07-22 |
6.6376 |
136,017.8404 |
6.4267 |
6.1856 |
6.9333 |
6.2114 |
| 2022-07-21 |
5.8967 |
85,100.6576 |
5.8657 |
5.6526 |
6.5470 |
6.3273 |
| 2022-07-20 |
6.1222 |
104,733.6860 |
6.0809 |
5.8150 |
6.5009 |
5.8731 |
| 2022-07-19 |
6.0109 |
129,972.0414 |
5.9829 |
5.6401 |
6.3438 |
6.2507 |
| 2022-07-18 |
5.6754 |
160,286.8914 |
4.9755 |
4.9702 |
6.2693 |
5.9951 |
| 2022-07-17 |
4.9895 |
124,313.1219 |
4.7668 |
4.6499 |
5.1679 |
5.0543 |
| 2022-07-16 |
4.6571 |
49,254.4856 |
4.6082 |
4.4478 |
4.8926 |
4.7416 |
| 2022-07-15 |
4.6749 |
41,209.3155 |
4.6922 |
4.5326 |
4.7893 |
4.6056 |
| 2022-07-14 |
4.5464 |
52,682.8522 |
4.5777 |
4.3363 |
4.7569 |
4.5855 |
| 2022-07-13 |
4.3838 |
100,955.2223 |
4.2427 |
4.1953 |
4.5607 |
4.4665 |
| 2022-07-12 |
4.2807 |
55,407.5432 |
4.3310 |
4.1829 |
4.3921 |
4.2207 |
| 2022-07-11 |
4.5850 |
43,713.8714 |
4.7733 |
4.2882 |
4.7863 |
4.3312 |
| 2022-07-10 |
4.8347 |
27,161.7518 |
5.0156 |
4.7094 |
5.0427 |
4.7833 |
| 2022-07-09 |
5.0229 |
16,372.7366 |
4.9572 |
4.9544 |
5.0947 |
5.0491 |
| 2022-07-08 |
5.0442 |
49,228.8751 |
5.1149 |
4.9175 |
5.2961 |
5.0158 |
| 2022-07-07 |
5.0837 |
48,586.2626 |
5.0268 |
4.8988 |
5.2543 |
5.1116 |
| 2022-07-06 |
4.9462 |
154,947.8663 |
4.9261 |
4.7585 |
5.1652 |
5.0180 |
| 2022-07-05 |
4.8823 |
75,096.3526 |
4.9153 |
4.6231 |
5.0853 |
4.9887 |
| 2022-07-04 |
4.5755 |
24,392.2667 |
4.5704 |
4.4104 |
4.8263 |
4.8263 |
| 2022-07-03 |
4.5950 |
65,721.6467 |
4.5260 |
4.4730 |
4.7094 |
4.5631 |
| 2022-07-02 |
4.4814 |
39,019.5687 |
4.5332 |
4.3680 |
4.6286 |
4.5774 |
| 2022-07-01 |
4.5295 |
84,056.1129 |
4.6356 |
4.3584 |
4.8179 |
4.5914 |
| 2022-06-30 |
4.3888 |
83,932.5888 |
4.6943 |
4.2196 |
4.7456 |
4.3387 |
| 2022-06-29 |
4.8240 |
138,868.5955 |
4.9142 |
4.6147 |
5.1364 |
4.7519 |
| 2022-06-28 |
5.1806 |
295,488.0586 |
5.1026 |
4.7983 |
5.5658 |
5.0425 |
| 2022-06-27 |
4.8968 |
237,658.6621 |
4.6913 |
4.6597 |
5.2607 |
5.1388 |
| 2022-06-26 |
5.0553 |
319,587.8505 |
4.5630 |
4.5149 |
5.3059 |
4.8020 |
| 2022-06-25 |
4.5107 |
216,836.4379 |
4.4965 |
4.2859 |
4.6760 |
4.4972 |
| 2022-06-24 |
4.4729 |
87,129.5033 |
4.3941 |
4.3519 |
4.6166 |
4.5118 |
| 2022-06-23 |
4.2415 |
97,438.7702 |
3.9757 |
3.9646 |
4.4764 |
4.4258 |
| 2022-06-22 |
4.1516 |
154,579.3168 |
4.2971 |
4.0085 |
4.3813 |
4.1125 |
| 2022-06-21 |
4.6169 |
111,339.2664 |
4.4916 |
4.3225 |
4.8583 |
4.3914 |
| 2022-06-20 |
4.3165 |
231,883.6647 |
4.1350 |
3.8593 |
4.8301 |
4.3800 |
| 2022-06-19 |
3.8870 |
237,192.6760 |
3.6295 |
3.4079 |
4.5107 |
4.1221 |
| 2022-06-18 |
3.4310 |
255,032.2054 |
3.7415 |
3.1235 |
3.8613 |
3.6916 |