Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-26 |
0.6281 |
80,051.8394 |
0.6174 |
0.6046 |
0.6475 |
0.6271 |
| 2025-02-25 |
0.5833 |
130,601.6336 |
0.5887 |
0.5449 |
0.6274 |
0.6202 |
| 2025-02-24 |
0.6726 |
64,772.7038 |
0.7036 |
0.6243 |
0.7072 |
0.6366 |
| 2025-02-23 |
0.7172 |
29,114.2231 |
0.7321 |
0.6941 |
0.7369 |
0.7041 |
| 2025-02-22 |
0.7125 |
81,451.8856 |
0.6855 |
0.6823 |
0.7370 |
0.7333 |
| 2025-02-21 |
0.7363 |
38,406.3078 |
0.7084 |
0.7058 |
0.7651 |
0.7366 |
| 2025-02-20 |
0.6797 |
44,484.6794 |
0.6708 |
0.6665 |
0.6948 |
0.6946 |
| 2025-02-19 |
0.6736 |
44,507.4576 |
0.6750 |
0.6555 |
0.6877 |
0.6757 |
| 2025-02-18 |
0.6818 |
74,120.9754 |
0.7156 |
0.6512 |
0.7188 |
0.6580 |
| 2025-02-17 |
0.7203 |
59,081.9414 |
0.7194 |
0.6944 |
0.7513 |
0.7169 |
| 2025-02-16 |
0.7179 |
33,042.7152 |
0.7172 |
0.7002 |
0.7316 |
0.7095 |
| 2025-02-15 |
0.7310 |
25,761.8534 |
0.7484 |
0.7106 |
0.7491 |
0.7137 |
| 2025-02-14 |
0.7455 |
32,668.2757 |
0.7328 |
0.7261 |
0.7866 |
0.7795 |
| 2025-02-13 |
0.7487 |
90,913.6219 |
0.7545 |
0.7219 |
0.7694 |
0.7289 |
| 2025-02-12 |
0.7121 |
58,484.2445 |
0.7079 |
0.6860 |
0.7463 |
0.7378 |
| 2025-02-11 |
0.7283 |
61,527.9913 |
0.7197 |
0.6948 |
0.7722 |
0.7079 |
| 2025-02-10 |
0.6959 |
65,065.0865 |
0.6880 |
0.6619 |
0.7286 |
0.7260 |
| 2025-02-09 |
0.6905 |
107,144.8835 |
0.6852 |
0.6735 |
0.7037 |
0.6867 |