Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.4163 |
112,411.0268 |
0.4097 |
0.4050 |
0.4234 |
0.4128 |
| 2025-04-16 |
0.4114 |
159,916.6413 |
0.4090 |
0.3996 |
0.4200 |
0.4174 |
| 2025-04-15 |
0.4184 |
103,507.8975 |
0.4184 |
0.4065 |
0.4276 |
0.4094 |
| 2025-04-14 |
0.4264 |
78,241.7494 |
0.4226 |
0.4129 |
0.4389 |
0.4214 |
| 2025-04-13 |
0.4361 |
58,332.9625 |
0.4418 |
0.4228 |
0.4431 |
0.4274 |
| 2025-04-12 |
0.4335 |
47,144.7946 |
0.4239 |
0.4193 |
0.4483 |
0.4429 |
| 2025-04-11 |
0.4163 |
156,319.3297 |
0.4077 |
0.4064 |
0.4219 |
0.4209 |
| 2025-04-10 |
0.4083 |
179,004.3757 |
0.4216 |
0.3960 |
0.4216 |
0.4037 |
| 2025-04-09 |
0.3975 |
280,605.4982 |
0.3816 |
0.3645 |
0.4238 |
0.4216 |
| 2025-04-08 |
0.3960 |
232,506.0015 |
0.3991 |
0.3773 |
0.4119 |
0.3796 |
| 2025-04-07 |
0.3909 |
596,646.1123 |
0.3862 |
0.3492 |
0.4173 |
0.3968 |
| 2025-04-06 |
0.4122 |
153,699.3838 |
0.4420 |
0.3853 |
0.4420 |
0.3943 |
| 2025-04-05 |
0.4437 |
45,006.1325 |
0.4443 |
0.4349 |
0.4483 |
0.4370 |
| 2025-04-04 |
0.4387 |
190,660.9723 |
0.4402 |
0.4278 |
0.4500 |
0.4443 |
| 2025-04-03 |
0.4343 |
194,613.8062 |
0.4320 |
0.4195 |
0.4542 |
0.4391 |
| 2025-04-02 |
0.4625 |
211,754.6675 |
0.4772 |
0.4501 |
0.4772 |
0.4615 |
| 2025-04-01 |
0.4774 |
1,707,084.5838 |
0.4690 |
0.4689 |
0.4961 |
0.4823 |
| 2025-03-31 |
0.4685 |
287,349.1039 |
0.4742 |
0.4604 |
0.4774 |
0.4695 |
| 2025-03-30 |
0.4742 |
1,286,720.3341 |
0.4675 |
0.4651 |
0.4830 |
0.4704 |
| 2025-03-29 |
0.4785 |
328,838.9614 |
0.5010 |
0.4607 |
0.5039 |
0.4624 |
| 2025-03-28 |
0.5090 |
70,539.1293 |
0.5526 |
0.4926 |
0.5562 |
0.4972 |
| 2025-03-27 |
0.5591 |
33,797.7539 |
0.5568 |
0.5442 |
0.5705 |
0.5554 |
| 2025-03-26 |
0.5613 |
74,811.1237 |
0.5635 |
0.5408 |
0.5839 |
0.5483 |
| 2025-03-25 |
0.5622 |
68,686.4107 |
0.5570 |
0.5489 |
0.5754 |
0.5652 |
| 2025-03-24 |
0.5521 |
93,407.6487 |
0.5411 |
0.5354 |
0.5631 |
0.5560 |
| 2025-03-23 |
0.5405 |
78,257.4257 |
0.5311 |
0.5262 |
0.5554 |
0.5367 |
| 2025-03-22 |
0.5325 |
97,582.5357 |
0.5072 |
0.5072 |
0.5431 |
0.5352 |
| 2025-03-21 |
0.5188 |
56,313.4609 |
0.5220 |
0.5037 |
0.5359 |
0.5093 |
| 2025-03-20 |
0.5261 |
57,688.8576 |
0.5407 |
0.5129 |
0.5423 |
0.5195 |
| 2025-03-19 |
0.5278 |
85,133.3498 |
0.5264 |
0.5140 |
0.5391 |
0.5269 |
| 2025-03-18 |
0.5352 |
68,371.1639 |
0.5386 |
0.5218 |
0.5481 |
0.5284 |
| 2025-03-17 |
0.5142 |
35,802.5452 |
0.5020 |
0.5013 |
0.5258 |
0.5221 |
| 2025-03-16 |
0.5173 |
109,811.8275 |
0.5314 |
0.4990 |
0.5374 |
0.5039 |
| 2025-03-15 |
0.5205 |
42,980.0873 |
0.5181 |
0.5117 |
0.5320 |
0.5308 |
| 2025-03-14 |
0.5164 |
79,704.6361 |
0.5016 |
0.5002 |
0.5307 |
0.5233 |
| 2025-03-13 |
0.5092 |
48,754.2383 |
0.5142 |
0.5016 |
0.5179 |
0.5086 |
| 2025-03-12 |
0.5090 |
119,586.7559 |
0.4904 |
0.4829 |
0.5415 |
0.5139 |
| 2025-03-11 |
0.4672 |
207,158.8031 |
0.4607 |
0.4196 |
0.5071 |
0.5001 |
| 2025-03-10 |
0.4943 |
149,154.1114 |
0.4725 |
0.4486 |
0.5274 |
0.4695 |
| 2025-03-09 |
0.4908 |
142,195.4447 |
0.5370 |
0.4612 |
0.5425 |
0.4795 |
| 2025-03-08 |
0.5470 |
46,410.8202 |
0.5577 |
0.5375 |
0.5617 |
0.5397 |
| 2025-03-07 |
0.5631 |
93,732.3750 |
0.5608 |
0.5291 |
0.5859 |
0.5757 |
| 2025-03-06 |
0.5783 |
70,018.9011 |
0.5754 |
0.5632 |
0.5920 |
0.5846 |
| 2025-03-05 |
0.5551 |
97,873.3626 |
0.5498 |
0.5443 |
0.5729 |
0.5586 |
| 2025-03-04 |
0.5494 |
120,779.6879 |
0.5700 |
0.5190 |
0.5763 |
0.5461 |
| 2025-03-03 |
0.6175 |
125,001.3432 |
0.6875 |
0.5545 |
0.6893 |
0.5625 |
| 2025-03-02 |
0.6465 |
76,561.4173 |
0.6272 |
0.6091 |
0.6870 |
0.6848 |
| 2025-03-01 |
0.6184 |
64,407.4616 |
0.6412 |
0.6013 |
0.6445 |
0.6082 |
| 2025-02-28 |
0.6145 |
105,771.5576 |
0.6461 |
0.5829 |
0.6523 |
0.6428 |
| 2025-02-27 |
0.6471 |
57,187.9254 |
0.6334 |
0.6237 |
0.6687 |
0.6576 |