Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
1.4557 |
207,526.2179 |
1.5107 |
1.3160 |
1.5587 |
1.3281 |
| 2023-11-20 |
1.4398 |
137,572.3209 |
1.3815 |
1.3700 |
1.5021 |
1.4871 |
| 2023-11-19 |
1.3466 |
85,460.4642 |
1.3402 |
1.3050 |
1.3795 |
1.3676 |
| 2023-11-18 |
1.3243 |
106,433.4617 |
1.3670 |
1.2636 |
1.3670 |
1.3400 |
| 2023-11-17 |
1.3714 |
131,428.7650 |
1.3876 |
1.2956 |
1.4428 |
1.3391 |
| 2023-11-16 |
1.4576 |
107,039.7477 |
1.4697 |
1.4049 |
1.5006 |
1.4118 |
| 2023-11-15 |
1.4214 |
57,579.7269 |
1.3904 |
1.3835 |
1.4822 |
1.4660 |
| 2023-11-14 |
1.4396 |
139,572.8151 |
1.4605 |
1.3812 |
1.4964 |
1.3907 |
| 2023-11-13 |
1.4881 |
301,391.0856 |
1.4856 |
1.4202 |
1.5765 |
1.4741 |
| 2023-11-12 |
1.4409 |
171,698.5638 |
1.4326 |
1.3629 |
1.4884 |
1.4734 |
| 2023-11-11 |
1.4382 |
237,114.6737 |
1.4377 |
1.3838 |
1.4753 |
1.4321 |
| 2023-11-10 |
1.3913 |
178,702.0760 |
1.3875 |
1.3422 |
1.4298 |
1.4219 |
| 2023-11-09 |
1.4239 |
169,477.9238 |
1.4685 |
1.1104 |
1.5359 |
1.3288 |
| 2023-11-08 |
1.4405 |
77,244.4768 |
1.4218 |
1.4064 |
1.4831 |
1.4710 |
| 2023-11-07 |
1.4419 |
118,830.1876 |
1.5014 |
1.3778 |
1.5014 |
1.4302 |
| 2023-11-06 |
1.4652 |
221,201.2906 |
1.4537 |
1.4062 |
1.5131 |
1.5112 |
| 2023-11-05 |
1.4485 |
232,244.8791 |
1.3988 |
1.3896 |
1.4902 |
1.4330 |
| 2023-11-04 |
1.3723 |
87,993.5847 |
1.3563 |
1.3425 |
1.4022 |
1.3773 |
| 2023-11-03 |
1.3764 |
179,278.3547 |
1.3814 |
1.3243 |
1.4366 |
1.3702 |
| 2023-11-02 |
1.3454 |
207,052.0700 |
1.3577 |
1.2917 |
1.3839 |
1.3497 |
| 2023-11-01 |
1.3170 |
215,669.2600 |
1.3278 |
1.2756 |
1.3644 |
1.3581 |
| 2023-10-31 |
1.3359 |
101,146.5270 |
1.3817 |
1.2751 |
1.3999 |
1.3145 |
| 2023-10-30 |
1.3745 |
37,420.8110 |
1.4013 |
1.3385 |
1.4070 |
1.3584 |
| 2023-10-29 |
1.3787 |
160,533.3108 |
1.3680 |
1.3424 |
1.4357 |
1.3990 |
| 2023-10-28 |
1.3631 |
122,315.6103 |
1.3026 |
1.2994 |
1.3930 |
1.3820 |
| 2023-10-27 |
1.2996 |
142,559.3242 |
1.3232 |
1.2612 |
1.3283 |
1.2950 |
| 2023-10-26 |
1.3181 |
240,651.4911 |
1.3221 |
1.2485 |
1.3833 |
1.3232 |
| 2023-10-25 |
1.2935 |
239,957.8565 |
1.2317 |
1.2128 |
1.3837 |
1.3074 |
| 2023-10-24 |
1.2343 |
327,844.7664 |
1.1922 |
1.1838 |
1.2781 |
1.2106 |
| 2023-10-23 |
1.1302 |
144,439.1436 |
1.1446 |
1.0966 |
1.2058 |
1.1901 |
| 2023-10-22 |
1.1254 |
134,626.9100 |
1.1223 |
1.1018 |
1.1570 |
1.1233 |
| 2023-10-21 |
1.1182 |
147,761.7580 |
1.0924 |
1.0852 |
1.1394 |
1.1297 |
| 2023-10-20 |
1.0744 |
153,796.0090 |
1.0449 |
1.0331 |
1.0978 |
1.0966 |
| 2023-10-19 |
1.0825 |
131,170.2075 |
1.1118 |
1.0559 |
1.1300 |
1.0649 |
| 2023-10-18 |
1.1098 |
158,699.3511 |
1.0905 |
1.0738 |
1.1431 |
1.1078 |
| 2023-10-17 |
1.0990 |
259,971.7590 |
1.0720 |
1.0684 |
1.1355 |
1.1131 |
| 2023-10-16 |
1.0722 |
190,568.2150 |
1.0670 |
1.0556 |
1.1038 |
1.0704 |
| 2023-10-15 |
1.0662 |
49,588.9343 |
1.0536 |
1.0488 |
1.0779 |
1.0654 |
| 2023-10-14 |
1.0499 |
27,840.6469 |
1.0466 |
1.0436 |
1.0557 |
1.0490 |
| 2023-10-13 |
1.0497 |
67,090.0406 |
1.0476 |
1.0329 |
1.0664 |
1.0460 |
| 2023-10-12 |
1.0457 |
123,351.3651 |
1.0403 |
1.0248 |
1.0589 |
1.0465 |
| 2023-10-11 |
1.0253 |
86,665.6030 |
1.0244 |
1.0045 |
1.0422 |
1.0373 |
| 2023-10-10 |
1.0267 |
157,041.3813 |
1.0254 |
1.0104 |
1.0397 |
1.0165 |
| 2023-10-09 |
1.0432 |
76,387.9982 |
1.0872 |
0.9912 |
1.0959 |
1.0289 |
| 2023-10-08 |
1.0926 |
54,078.4038 |
1.0959 |
1.0773 |
1.1024 |
1.0867 |
| 2023-10-07 |
1.0966 |
42,947.1140 |
1.0911 |
1.0889 |
1.1079 |
1.0952 |