Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-17 |
3.5989 |
176,905.0095 |
3.3711 |
3.3492 |
3.7658 |
3.6888 |
| 2022-06-16 |
3.6801 |
266,426.2257 |
4.1646 |
3.3883 |
4.2960 |
3.4316 |
| 2022-06-15 |
3.3867 |
266,757.5570 |
3.6077 |
3.0641 |
4.1973 |
4.0282 |
| 2022-06-14 |
3.6097 |
282,409.2833 |
3.4865 |
3.2568 |
3.9246 |
3.4458 |
| 2022-06-13 |
3.5824 |
568,048.1490 |
3.8822 |
3.2179 |
3.9833 |
3.3934 |
| 2022-06-12 |
4.3083 |
214,597.7599 |
4.7425 |
4.0789 |
4.7958 |
4.1758 |
| 2022-06-11 |
5.0462 |
191,925.5216 |
5.1792 |
4.6791 |
5.5904 |
4.7976 |
| 2022-06-10 |
5.3962 |
45,747.5432 |
5.7176 |
5.1549 |
5.7352 |
5.2409 |
| 2022-06-09 |
5.7884 |
24,258.2406 |
5.7152 |
5.6505 |
5.9200 |
5.7367 |
| 2022-06-08 |
5.9162 |
41,893.9733 |
6.0269 |
5.6791 |
6.1242 |
5.7569 |
| 2022-06-07 |
6.0282 |
86,424.6010 |
6.3892 |
5.8415 |
6.3892 |
6.0177 |
| 2022-06-06 |
6.3134 |
37,339.8848 |
6.1010 |
6.0855 |
6.4392 |
6.3543 |
| 2022-06-05 |
6.1485 |
23,903.9981 |
6.1950 |
6.0507 |
6.2656 |
6.1344 |
| 2022-06-04 |
6.1296 |
27,886.9011 |
6.1329 |
6.0137 |
6.2125 |
6.1655 |
| 2022-06-03 |
6.1921 |
60,099.1248 |
6.4065 |
5.9980 |
6.4843 |
6.1333 |
| 2022-06-02 |
6.2103 |
78,136.7061 |
6.1005 |
5.9799 |
6.4558 |
6.4202 |
| 2022-06-01 |
6.5477 |
102,571.3237 |
6.7752 |
5.9324 |
7.0071 |
6.0677 |
| 2022-05-31 |
6.9307 |
101,452.7128 |
7.2138 |
6.5431 |
7.3299 |
6.8376 |
| 2022-05-30 |
6.8636 |
304,251.6529 |
6.2373 |
6.1527 |
7.3945 |
7.3122 |
| 2022-05-29 |
6.1362 |
113,664.6285 |
6.2329 |
5.9755 |
6.3677 |
6.2376 |
| 2022-05-28 |
6.2416 |
87,184.2861 |
6.0837 |
6.0443 |
6.3879 |
6.2731 |
| 2022-05-27 |
6.1379 |
465,027.7654 |
6.3794 |
5.8035 |
6.4671 |
6.1048 |
| 2022-05-26 |
6.7209 |
180,031.9783 |
7.3398 |
6.2220 |
7.4421 |
6.4961 |
| 2022-05-25 |
7.4560 |
50,350.8055 |
7.4959 |
7.2597 |
7.7161 |
7.4338 |
| 2022-05-24 |
7.3697 |
94,796.0010 |
7.7479 |
7.0203 |
7.8805 |
7.4290 |
| 2022-05-23 |
8.1490 |
104,011.0828 |
8.0204 |
7.6800 |
8.4919 |
7.7263 |
| 2022-05-22 |
8.0069 |
38,543.9229 |
8.0232 |
7.7696 |
8.2131 |
7.9621 |
| 2022-05-21 |
7.9261 |
42,340.0077 |
7.7639 |
7.5738 |
8.2328 |
8.0681 |
| 2022-05-20 |
7.9278 |
85,451.3150 |
8.0619 |
7.5344 |
8.3608 |
7.8403 |
| 2022-05-19 |
7.8668 |
156,883.2636 |
7.9888 |
7.4296 |
8.2728 |
7.8586 |
| 2022-05-18 |
8.3195 |
167,753.4304 |
8.8741 |
7.6281 |
9.0588 |
8.1089 |
| 2022-05-17 |
8.6246 |
295,339.4517 |
8.0769 |
8.0560 |
9.2612 |
8.7938 |
| 2022-05-16 |
8.2483 |
299,526.4886 |
9.1173 |
7.8420 |
9.1173 |
8.0650 |