Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.6307 |
59,310.3420 |
0.6259 |
0.6257 |
0.6490 |
0.6490 |
| 2025-08-16 |
0.6036 |
214,323.5723 |
0.6000 |
0.5984 |
0.6141 |
0.6141 |
| 2025-08-15 |
0.6061 |
142,075.6294 |
0.6067 |
0.5829 |
0.6152 |
0.5984 |
| 2025-08-14 |
0.6250 |
369,850.2340 |
0.6608 |
0.6102 |
0.6637 |
0.6204 |
| 2025-08-13 |
0.6466 |
272,196.7629 |
0.6398 |
0.6352 |
0.6573 |
0.6484 |
| 2025-08-12 |
0.6139 |
18,973.8040 |
0.6155 |
0.6075 |
0.6225 |
0.6196 |
| 2025-08-11 |
0.6350 |
33,006.3893 |
0.6395 |
0.6107 |
0.6480 |
0.6226 |
| 2025-08-10 |
0.6425 |
34,617.5426 |
0.6478 |
0.6243 |
0.6502 |
0.6323 |
| 2025-08-09 |
0.6405 |
186,502.4576 |
0.6270 |
0.6259 |
0.6458 |
0.6426 |
| 2025-08-08 |
0.6002 |
6,859,035.4950 |
0.5984 |
0.5822 |
0.6287 |
0.6261 |
| 2025-08-07 |
0.5740 |
429,310.7545 |
0.5674 |
0.5674 |
0.5925 |
0.5857 |
| 2025-08-06 |
0.5548 |
2,285,155.8974 |
0.5571 |
0.5385 |
0.5698 |
0.5661 |
| 2025-08-05 |
0.5585 |
177,087.5598 |
0.5735 |
0.5518 |
0.5740 |
0.5550 |
| 2025-08-04 |
0.5625 |
89,067.7566 |
0.5616 |
0.5576 |
0.5732 |
0.5693 |
| 2025-08-03 |
0.5416 |
81,535.2908 |
0.5350 |
0.5336 |
0.5567 |
0.5567 |
| 2025-08-02 |
0.5419 |
91,956.0882 |
0.5569 |
0.5309 |
0.5591 |
0.5310 |
| 2025-08-01 |
0.5623 |
248,049.2129 |
0.5716 |
0.5498 |
0.5738 |
0.5572 |
| 2025-07-31 |
0.5999 |
531,943.2495 |
0.5995 |
0.5731 |
0.6104 |
0.5731 |
| 2025-07-30 |
0.5904 |
427,930.4758 |
0.6096 |
0.5694 |
0.6139 |
0.5862 |
| 2025-07-29 |
0.6172 |
345,543.3709 |
0.6086 |
0.6035 |
0.6287 |
0.6098 |
| 2025-07-28 |
0.6277 |
488,888.5461 |
0.6475 |
0.6101 |
0.6666 |
0.6164 |
| 2025-07-27 |
0.6429 |
125,983.1576 |
0.6364 |
0.6364 |
0.6472 |
0.6421 |
| 2025-07-26 |
0.6357 |
210,663.3749 |
0.6551 |
0.6236 |
0.6580 |
0.6399 |
| 2025-07-25 |
0.6373 |
136,114.2081 |
0.6416 |
0.6299 |
0.6562 |
0.6404 |
| 2025-07-24 |
0.6375 |
612,242.1593 |
0.6855 |
0.6159 |
0.6860 |
0.6553 |
| 2025-07-23 |
0.6963 |
255,721.7308 |
0.7200 |
0.6726 |
0.7297 |
0.6965 |
| 2025-07-22 |
0.7222 |
235,549.5943 |
0.7187 |
0.6989 |
0.7339 |
0.7152 |
| 2025-07-21 |
0.7311 |
434,942.8966 |
0.6984 |
0.6857 |
0.7718 |
0.7145 |
| 2025-07-20 |
0.6977 |
321,594.2998 |
0.6793 |
0.6786 |
0.7127 |
0.7039 |
| 2025-07-19 |
0.6660 |
128,427.0900 |
0.6850 |
0.6532 |
0.6850 |
0.6745 |
| 2025-07-18 |
0.6857 |
234,181.6630 |
0.6779 |
0.6590 |
0.7424 |
0.6674 |
| 2025-07-17 |
0.6676 |
1,678,635.8009 |
0.6658 |
0.6538 |
0.6785 |
0.6694 |
| 2025-07-16 |
0.6640 |
1,727,619.8397 |
0.6634 |
0.6568 |
0.6749 |
0.6746 |
| 2025-07-15 |
0.6379 |
130,368.7108 |
0.6446 |
0.6204 |
0.6571 |
0.6547 |
| 2025-07-14 |
0.6709 |
203,123.3513 |
0.6653 |
0.6430 |
0.6842 |
0.6430 |
| 2025-07-13 |
0.6673 |
57,735.0880 |
0.6481 |
0.6462 |
0.6743 |
0.6636 |
| 2025-07-12 |
0.6614 |
109,103.8984 |
0.6675 |
0.6369 |
0.6747 |
0.6377 |
| 2025-07-11 |
0.6760 |
275,038.9131 |
0.6612 |
0.6531 |
0.6858 |
0.6837 |
| 2025-07-10 |
0.6447 |
58,984.7246 |
0.6309 |
0.6284 |
0.6594 |
0.6594 |
| 2025-07-09 |
0.6113 |
124,084.9044 |
0.6100 |
0.6043 |
0.6322 |
0.6322 |
| 2025-07-08 |
0.5995 |
132,890.0871 |
0.6034 |
0.5936 |
0.6087 |
0.6087 |
| 2025-07-07 |
0.6084 |
72,505.3685 |
0.6111 |
0.6011 |
0.6141 |
0.6013 |
| 2025-07-06 |
0.5927 |
1,705,609.6392 |
0.5920 |
0.5796 |
0.6106 |
0.6070 |
| 2025-07-05 |
0.6005 |
71,320.6023 |
0.5924 |
0.5884 |
0.6093 |
0.5884 |
| 2025-07-04 |
0.6143 |
13,545.4888 |
0.6305 |
0.6065 |
0.6305 |
0.6065 |
| 2025-07-03 |
0.6362 |
23,183.2978 |
0.6342 |
0.6315 |
0.6406 |
0.6366 |
| 2025-07-02 |
0.5830 |
644,178.5595 |
0.5838 |
0.5689 |
0.6047 |
0.6044 |
| 2025-07-01 |
0.5883 |
78,803.6595 |
0.6107 |
0.5818 |
0.6115 |
0.5828 |
| 2025-06-30 |
0.6217 |
37,863.0600 |
0.6301 |
0.6109 |
0.6306 |
0.6110 |
| 2025-06-29 |
0.6104 |
461,859.1750 |
0.6071 |
0.6004 |
0.6179 |
0.6051 |