Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2778 |
228,378.3909 |
0.2865 |
0.2688 |
0.2867 |
0.2733 |
| 2025-11-24 |
0.2836 |
108,135.2247 |
0.2836 |
0.2791 |
0.2903 |
0.2858 |
| 2025-11-23 |
0.2812 |
276,811.5970 |
0.2788 |
0.2774 |
0.2860 |
0.2829 |
| 2025-11-22 |
0.2810 |
226,038.9594 |
0.2858 |
0.2734 |
0.2863 |
0.2782 |
| 2025-11-21 |
0.2968 |
239,842.3797 |
0.3150 |
0.2681 |
0.3210 |
0.2880 |
| 2025-11-20 |
0.3331 |
79,965.7755 |
0.3321 |
0.3305 |
0.3360 |
0.3314 |
| 2025-11-19 |
0.3247 |
222,358.6471 |
0.3373 |
0.3134 |
0.3393 |
0.3278 |
| 2025-11-18 |
0.3296 |
175,495.1101 |
0.3284 |
0.3194 |
0.3405 |
0.3405 |
| 2025-11-17 |
0.3446 |
392,037.5521 |
0.3446 |
0.3267 |
0.3559 |
0.3326 |
| 2025-11-16 |
0.3441 |
313,127.4029 |
0.3531 |
0.3326 |
0.3573 |
0.3350 |
| 2025-11-15 |
0.3551 |
156,437.6924 |
0.3484 |
0.3484 |
0.3618 |
0.3548 |
| 2025-11-14 |
0.3571 |
329,157.3239 |
0.3598 |
0.3415 |
0.3652 |
0.3547 |
| 2025-11-13 |
0.3762 |
217,863.1391 |
0.3737 |
0.3689 |
0.3829 |
0.3773 |
| 2025-11-12 |
0.3770 |
459,507.4069 |
0.3738 |
0.3729 |
0.3788 |
0.3748 |
| 2025-11-11 |
0.3974 |
345,396.4656 |
0.4087 |
0.3856 |
0.4116 |
0.3878 |
| 2025-11-10 |
0.3951 |
138,274.3244 |
0.3948 |
0.3841 |
0.4025 |
0.3940 |
| 2025-11-09 |
0.3885 |
218,981.7293 |
0.3954 |
0.3784 |
0.3966 |
0.3899 |
| 2025-11-08 |
0.4058 |
730,956.6995 |
0.4140 |
0.3890 |
0.4216 |
0.3919 |
| 2025-11-07 |
0.3706 |
88,378.5327 |
0.3655 |
0.3655 |
0.3811 |
0.3809 |
| 2025-11-06 |
0.3650 |
124,732.3427 |
0.3757 |
0.3585 |
0.3788 |
0.3585 |
| 2025-11-05 |
0.3581 |
883,505.1277 |
0.3536 |
0.3457 |
0.3799 |
0.3799 |
| 2025-11-04 |
0.3631 |
1,973,758.2048 |
0.3660 |
0.3581 |
0.3755 |
0.3672 |
| 2025-11-03 |
0.3872 |
1,418,457.8196 |
0.4109 |
0.3547 |
0.4117 |
0.3682 |
| 2025-11-02 |
0.4116 |
329,103.9116 |
0.4128 |
0.4078 |
0.4171 |
0.4119 |
| 2025-11-01 |
0.4013 |
2,914,575.9933 |
0.3965 |
0.3942 |
0.4134 |
0.4111 |
| 2025-10-31 |
0.3953 |
1,937,843.8469 |
0.3949 |
0.3922 |
0.4045 |
0.4010 |
| 2025-10-30 |
0.3967 |
257,805.8517 |
0.4265 |
0.3845 |
0.4310 |
0.3845 |
| 2025-10-29 |
0.4218 |
237,814.5348 |
0.4204 |
0.4188 |
0.4288 |
0.4274 |
| 2025-10-28 |
0.4409 |
633,772.8925 |
0.4436 |
0.4317 |
0.4529 |
0.4378 |
| 2025-10-27 |
0.4485 |
314,589.6235 |
0.4500 |
0.4331 |
0.4575 |
0.4419 |
| 2025-10-26 |
0.4435 |
317,604.0349 |
0.4467 |
0.4375 |
0.4474 |
0.4424 |
| 2025-10-25 |
0.4560 |
842,502.5443 |
0.4819 |
0.4399 |
0.4819 |
0.4490 |
| 2025-10-24 |
0.4603 |
1,065,943.5261 |
0.4327 |
0.4323 |
0.4882 |
0.4740 |
| 2025-10-23 |
0.3923 |
951,564.7870 |
0.3864 |
0.3854 |
0.4017 |
0.3959 |
| 2025-10-22 |
0.3924 |
855,432.3501 |
0.3937 |
0.3763 |
0.3989 |
0.3838 |
| 2025-10-21 |
0.4108 |
518,275.6260 |
0.4063 |
0.3898 |
0.4208 |
0.4189 |
| 2025-10-20 |
0.3991 |
1,760,075.5361 |
0.3961 |
0.3934 |
0.4186 |
0.4162 |
| 2025-10-19 |
0.3928 |
85,422.7694 |
0.3863 |
0.3848 |
0.4050 |
0.4028 |
| 2025-10-18 |
0.3876 |
985,688.0280 |
0.3851 |
0.3830 |
0.3933 |
0.3869 |
| 2025-10-17 |
0.3927 |
343,076.4859 |
0.3949 |
0.3762 |
0.4096 |
0.3859 |
| 2025-10-16 |
0.4059 |
362,395.9621 |
0.4031 |
0.3882 |
0.4143 |
0.3886 |
| 2025-10-15 |
0.4198 |
189,388.7373 |
0.4240 |
0.4026 |
0.4355 |
0.4026 |
| 2025-10-14 |
0.4161 |
340,464.2499 |
0.4469 |
0.3997 |
0.4469 |
0.4193 |
| 2025-10-13 |
0.4304 |
345,854.6795 |
0.4294 |
0.4253 |
0.4429 |
0.4429 |
| 2025-10-12 |
0.3976 |
1,348,703.0067 |
0.3651 |
0.3646 |
0.4334 |
0.4319 |
| 2025-10-11 |
0.3654 |
1,173,045.9314 |
0.3743 |
0.3418 |
0.3809 |
0.3712 |
| 2025-10-10 |
0.4473 |
1,624,583.5846 |
0.5658 |
0.1531 |
0.5834 |
0.3539 |
| 2025-10-09 |
0.5587 |
33,586.6704 |
0.5641 |
0.5507 |
0.5656 |
0.5507 |
| 2025-10-08 |
0.5794 |
52,970.1823 |
0.5582 |
0.5508 |
0.5874 |
0.5838 |
| 2025-10-07 |
0.5611 |
14,815.6135 |
0.5717 |
0.5456 |
0.5717 |
0.5605 |