Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.6587 |
66,821.9915 |
0.6494 |
0.6441 |
0.6918 |
0.6813 |
| 2025-02-07 |
0.6710 |
94,280.8317 |
0.6387 |
0.6244 |
0.7089 |
0.6272 |
| 2025-02-06 |
0.6673 |
106,089.2706 |
0.6880 |
0.6312 |
0.7066 |
0.6385 |
| 2025-02-05 |
0.7086 |
198,988.4811 |
0.7042 |
0.6809 |
0.7264 |
0.6906 |
| 2025-02-04 |
0.6957 |
431,873.9693 |
0.7584 |
0.6585 |
0.7613 |
0.7041 |
| 2025-02-03 |
0.6652 |
250,851.3818 |
0.7535 |
0.5752 |
1.2854 |
0.7333 |
| 2025-02-02 |
0.8580 |
111,134.4808 |
0.9080 |
0.6973 |
0.9283 |
0.7256 |
| 2025-02-01 |
0.9799 |
43,107.6461 |
0.9976 |
0.9122 |
1.0454 |
0.9188 |
| 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 |