Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.9753 |
105,470.8803 |
0.9700 |
0.9453 |
1.0259 |
1.0072 |
| 2025-01-30 |
0.9600 |
42,381.4255 |
0.9197 |
0.9081 |
0.9860 |
0.9716 |
| 2025-01-29 |
0.9128 |
140,152.2506 |
0.8612 |
0.8541 |
0.9550 |
0.9442 |
| 2025-01-28 |
0.9298 |
36,651.9155 |
0.9437 |
0.8969 |
0.9627 |
0.9035 |
| 2025-01-27 |
0.8962 |
142,704.4018 |
0.9781 |
0.8636 |
0.9813 |
0.9424 |
| 2025-01-26 |
0.9998 |
47,112.9157 |
0.9893 |
0.9796 |
1.0259 |
0.9847 |
| 2025-01-25 |
0.9941 |
61,619.8369 |
0.9854 |
0.9696 |
1.0223 |
0.9942 |
| 2025-01-24 |
1.0237 |
52,702.6572 |
1.0157 |
0.9784 |
1.0555 |
1.0317 |
| 2025-01-23 |
1.0076 |
42,688.5504 |
1.0221 |
0.9751 |
1.0356 |
1.0146 |
| 2025-01-22 |
1.0331 |
51,960.1039 |
1.0249 |
1.0120 |
1.0642 |
1.0353 |
| 2025-01-21 |
0.9865 |
227,592.0742 |
0.9994 |
0.8210 |
1.0251 |
1.0096 |
| 2025-01-20 |
0.9882 |
53,578.4299 |
0.9748 |
0.9158 |
1.0706 |
1.0072 |
| 2025-01-19 |
1.0674 |
25,216.2281 |
1.1017 |
0.9940 |
1.1370 |
1.0967 |
| 2025-01-18 |
1.1149 |
23,233.0974 |
1.1978 |
1.0774 |
1.2104 |
1.0935 |
| 2025-01-17 |
1.1748 |
10,783.7526 |
1.1093 |
1.1093 |
1.1923 |
1.1867 |
| 2025-01-16 |
1.1223 |
15,224.2515 |
1.1441 |
1.0890 |
1.1469 |
1.1025 |
| 2025-01-15 |
1.0807 |
9,324.1701 |
1.0754 |
1.0369 |
1.1406 |
1.1380 |
| 2025-01-14 |
1.0418 |
11,563.8425 |
1.0359 |
1.0204 |
1.0639 |
1.0483 |
| 2025-01-13 |
1.0348 |
51,022.6747 |
1.0929 |
0.9739 |
1.1223 |
0.9879 |
| 2025-01-12 |
1.1225 |
10,224.8440 |
1.1225 |
1.0836 |
1.1289 |
1.0848 |
| 2025-01-11 |
1.1296 |
5,007.9645 |
1.1276 |
1.1019 |
1.1464 |
1.1276 |
| 2025-01-10 |
1.1025 |
24,697.2038 |
1.0895 |
1.0895 |
1.1338 |
1.1289 |
| 2025-01-09 |
1.1099 |
23,724.3758 |
1.1256 |
1.0680 |
1.1440 |
1.0789 |
| 2025-01-08 |
1.1461 |
53,220.8795 |
1.1951 |
1.0692 |
1.2088 |
1.1097 |
| 2025-01-07 |
1.2794 |
22,425.2401 |
1.3526 |
1.1935 |
1.3648 |
1.1970 |
| 2025-01-06 |
1.3575 |
6,693.8477 |
1.3464 |
1.3318 |
1.3958 |
1.3598 |
| 2025-01-05 |
1.3340 |
1,868.5458 |
1.3416 |
1.3111 |
1.3491 |
1.3293 |
| 2025-01-04 |
1.3568 |
6,910.9088 |
1.3776 |
1.3339 |
1.3776 |
1.3442 |
| 2025-01-03 |
1.2852 |
4,968.4613 |
1.2599 |
1.2458 |
1.3855 |
1.3588 |
| 2025-01-02 |
1.2605 |
3,416.1092 |
1.2447 |
1.2393 |
1.2802 |
1.2745 |
| 2025-01-01 |
1.1991 |
13,306.5625 |
1.2061 |
1.1746 |
1.2391 |
1.2391 |
| 2024-12-31 |
1.2043 |
12,579.8468 |
1.2200 |
1.1848 |
1.2591 |
1.2544 |
| 2024-12-30 |
1.2119 |
109,595.3717 |
1.2031 |
1.1661 |
1.2683 |
1.2237 |
| 2024-12-29 |
1.2563 |
11,264.0218 |
1.2445 |
1.2389 |
1.2784 |
1.2389 |
| 2024-12-28 |
1.2136 |
15,386.4509 |
1.2217 |
1.1873 |
1.2443 |
1.2258 |
| 2024-12-27 |
1.2199 |
24,839.8744 |
1.1853 |
1.1710 |
1.2942 |
1.2417 |
| 2024-12-26 |
1.2179 |
26,584.1403 |
1.2585 |
1.1612 |
1.2613 |
1.1724 |
| 2024-12-25 |
1.2643 |
7,638.4370 |
1.2596 |
1.2443 |
1.2866 |
1.2491 |
| 2024-12-24 |
1.2357 |
15,972.7327 |
1.2410 |
1.2090 |
1.2834 |
1.2546 |
| 2024-12-23 |
1.1452 |
26,751.6649 |
1.1303 |
1.1031 |
1.1900 |
1.1755 |
| 2024-12-22 |
1.1338 |
32,774.0011 |
1.1209 |
1.0976 |
1.1808 |
1.1489 |
| 2024-12-21 |
1.2209 |
40,516.9962 |
1.2100 |
1.1418 |
1.2741 |
1.1613 |
| 2024-12-20 |
1.1406 |
78,255.4418 |
1.1619 |
1.0066 |
1.2235 |
1.1848 |
| 2024-12-19 |
1.2534 |
70,133.8829 |
1.3155 |
1.1354 |
1.3287 |
1.1629 |
| 2024-12-18 |
1.4263 |
74,430.6969 |
1.4886 |
0.9720 |
1.4981 |
1.3227 |
| 2024-12-17 |
1.5324 |
45,799.0748 |
1.5508 |
1.4536 |
1.6247 |
1.5114 |
| 2024-12-16 |
1.6122 |
24,620.3699 |
1.6055 |
1.5165 |
1.6497 |
1.5485 |
| 2024-12-15 |
1.5394 |
19,049.0340 |
1.5313 |
1.4925 |
1.5997 |
1.5947 |
| 2024-12-14 |
1.5939 |
14,732.8898 |
1.6275 |
1.5256 |
1.6472 |
1.5590 |
| 2024-12-13 |
1.6032 |
63,243.2304 |
1.5874 |
1.5483 |
1.6636 |
1.6275 |