Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
1.3261 |
116,909.4384 |
1.3121 |
1.2817 |
1.3629 |
1.3515 |
| 2024-01-09 |
1.3405 |
110,126.9037 |
1.4078 |
1.2784 |
1.4100 |
1.2963 |
| 2024-01-08 |
1.3292 |
135,883.2271 |
1.3685 |
1.2533 |
1.3803 |
1.3722 |
| 2024-01-07 |
1.4298 |
115,843.5515 |
1.4046 |
1.3571 |
1.4818 |
1.3804 |
| 2024-01-06 |
1.3970 |
52,756.5029 |
1.4386 |
1.3365 |
1.4389 |
1.4017 |
| 2024-01-05 |
1.4365 |
76,595.4310 |
1.5195 |
1.3724 |
1.5290 |
1.4332 |
| 2024-01-04 |
1.4775 |
80,817.1346 |
1.4589 |
1.4272 |
1.5286 |
1.5005 |
| 2024-01-03 |
1.4993 |
228,087.4401 |
1.7019 |
1.2451 |
1.7537 |
1.4706 |
| 2024-01-02 |
1.7166 |
52,827.6299 |
1.6974 |
1.6631 |
1.7564 |
1.6849 |
| 2024-01-01 |
1.6543 |
62,516.4470 |
1.6207 |
1.5897 |
1.6977 |
1.6804 |
| 2023-12-31 |
1.6470 |
34,632.1344 |
1.6495 |
1.5898 |
1.6696 |
1.6146 |
| 2023-12-30 |
1.6456 |
27,451.6526 |
1.6627 |
1.6265 |
1.6814 |
1.6463 |
| 2023-12-29 |
1.6859 |
192,980.1461 |
1.6964 |
1.6411 |
1.7657 |
1.6649 |
| 2023-12-28 |
1.7449 |
74,344.0839 |
1.7786 |
1.6787 |
1.8115 |
1.7005 |
| 2023-12-27 |
1.7414 |
24,463.4514 |
1.7114 |
1.6688 |
1.7727 |
1.7609 |
| 2023-12-26 |
1.7214 |
51,362.4819 |
1.7911 |
1.5910 |
1.8310 |
1.6709 |
| 2023-12-25 |
1.7721 |
71,720.8078 |
1.7105 |
1.6933 |
1.8341 |
1.7920 |
| 2023-12-24 |
1.7014 |
28,746.1081 |
1.7091 |
1.6513 |
1.7392 |
1.7265 |
| 2023-12-23 |
1.6954 |
55,817.5463 |
1.7194 |
1.6624 |
1.7343 |
1.6964 |
| 2023-12-22 |
1.6851 |
42,515.5004 |
1.6814 |
1.6424 |
1.7094 |
1.6975 |
| 2023-12-21 |
1.6480 |
27,317.5548 |
1.6187 |
1.6187 |
1.6598 |
1.6409 |
| 2023-12-20 |
1.6261 |
20,937.1068 |
1.5944 |
1.5795 |
1.6616 |
1.6521 |
| 2023-12-19 |
1.6418 |
37,225.8156 |
1.6439 |
1.5734 |
1.6719 |
1.5993 |
| 2023-12-18 |
1.6208 |
134,763.5410 |
1.6833 |
1.5526 |
1.6928 |
1.6015 |
| 2023-12-17 |
1.7056 |
43,678.6659 |
1.7444 |
1.6735 |
1.7482 |
1.6967 |
| 2023-12-16 |
1.7456 |
50,079.9121 |
1.6727 |
1.6600 |
1.7853 |
1.7466 |
| 2023-12-15 |
1.7118 |
103,805.9817 |
1.7931 |
1.6831 |
1.7931 |
1.7108 |
| 2023-12-14 |
1.7990 |
102,199.5328 |
1.8152 |
1.7476 |
1.8532 |
1.7895 |
| 2023-12-13 |
1.6888 |
122,632.5867 |
1.6412 |
1.5523 |
1.8111 |
1.7687 |
| 2023-12-12 |
1.6279 |
145,345.7679 |
1.6262 |
1.5924 |
1.6799 |
1.6183 |
| 2023-12-11 |
1.6873 |
178,318.3488 |
1.7931 |
1.5385 |
1.8102 |
1.6053 |
| 2023-12-10 |
1.8212 |
110,237.4211 |
1.7774 |
1.7652 |
1.8865 |
1.7831 |
| 2023-12-09 |
1.8091 |
152,885.5165 |
1.7595 |
1.7595 |
1.8609 |
1.7798 |
| 2023-12-08 |
1.6807 |
154,538.1708 |
1.6668 |
1.6438 |
1.7470 |
1.7429 |
| 2023-12-07 |
1.6306 |
85,670.2734 |
1.6209 |
1.5669 |
1.6855 |
1.6634 |
| 2023-12-06 |
1.6393 |
128,989.3790 |
1.7014 |
1.5811 |
1.7299 |
1.6301 |
| 2023-12-05 |
1.6298 |
139,014.3536 |
1.6169 |
1.5864 |
1.6787 |
1.6575 |
| 2023-12-04 |
1.6121 |
151,952.8908 |
1.5905 |
1.5292 |
1.6895 |
1.5906 |
| 2023-12-03 |
1.6097 |
113,447.8832 |
1.6388 |
1.5740 |
1.6441 |
1.5844 |
| 2023-12-02 |
1.6221 |
79,315.7535 |
1.6039 |
1.5844 |
1.6515 |
1.6387 |
| 2023-12-01 |
1.5951 |
103,364.0763 |
1.5724 |
1.5583 |
1.6266 |
1.6001 |
| 2023-11-30 |
1.6056 |
93,591.5289 |
1.5793 |
1.5729 |
1.6352 |
1.5837 |
| 2023-11-29 |
1.5698 |
168,565.9168 |
1.5794 |
1.5146 |
1.6253 |
1.5646 |
| 2023-11-28 |
1.6006 |
136,469.7045 |
1.6286 |
1.5492 |
1.6743 |
1.6134 |
| 2023-11-27 |
1.6210 |
146,501.8345 |
1.6374 |
1.5719 |
1.6651 |
1.6106 |
| 2023-11-26 |
1.7005 |
250,113.4338 |
1.6886 |
1.6178 |
1.7725 |
1.6379 |
| 2023-11-25 |
1.6570 |
312,444.9316 |
1.4850 |
1.4759 |
1.7445 |
1.6912 |
| 2023-11-24 |
1.4389 |
140,111.3999 |
1.4237 |
1.3975 |
1.4877 |
1.4691 |
| 2023-11-23 |
1.4551 |
115,445.7943 |
1.4479 |
1.4049 |
1.5083 |
1.4185 |
| 2023-11-22 |
1.3928 |
110,709.9627 |
1.3257 |
1.3243 |
1.4532 |
1.4532 |