Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
1.0677 |
34,365.9140 |
1.0929 |
0.9928 |
1.1020 |
1.0053 |
| 2024-10-30 |
1.1070 |
44,017.0767 |
1.0951 |
1.0778 |
1.1255 |
1.0968 |
| 2024-10-29 |
1.0770 |
24,755.8188 |
1.0442 |
1.0402 |
1.1093 |
1.0836 |
| 2024-10-28 |
1.0511 |
31,659.2589 |
1.1115 |
0.9958 |
1.1222 |
1.0132 |
| 2024-10-27 |
1.0589 |
147,376.4200 |
1.0627 |
1.0108 |
1.0782 |
1.0763 |
| 2024-10-26 |
1.0539 |
127,712.4479 |
1.0492 |
1.0157 |
1.0860 |
1.0493 |
| 2024-10-25 |
1.2004 |
91,599.9763 |
1.1487 |
1.0793 |
1.3051 |
1.1041 |
| 2024-10-24 |
1.1418 |
59,306.6250 |
1.1301 |
1.0870 |
1.1899 |
1.1533 |
| 2024-10-23 |
1.2312 |
116,304.0421 |
1.3521 |
1.1622 |
1.3521 |
1.1858 |
| 2024-10-22 |
1.3852 |
373,502.2335 |
1.5733 |
1.2630 |
1.6401 |
1.3096 |
| 2024-10-21 |
1.5395 |
400,669.4816 |
1.4916 |
1.4021 |
1.7500 |
1.5704 |
| 2024-10-20 |
1.2549 |
997,093.3988 |
0.8669 |
0.8641 |
1.6487 |
1.4526 |
| 2024-10-19 |
0.7446 |
15,287.1908 |
0.7389 |
0.7342 |
0.7568 |
0.7506 |
| 2024-10-18 |
0.7238 |
30,336.6548 |
0.7082 |
0.7082 |
0.7382 |
0.7338 |
| 2024-10-17 |
0.7037 |
35,283.1911 |
0.7228 |
0.6907 |
0.7261 |
0.7002 |
| 2024-10-16 |
0.7307 |
25,280.5237 |
0.7484 |
0.7142 |
0.7484 |
0.7270 |
| 2024-10-15 |
0.7628 |
48,532.1404 |
0.7793 |
0.7342 |
0.7863 |
0.7342 |
| 2024-10-14 |
0.7476 |
42,258.5538 |
0.7280 |
0.7170 |
0.7698 |
0.7679 |
| 2024-10-13 |
0.7145 |
23,203.0480 |
0.7240 |
0.6967 |
0.7302 |
0.7069 |
| 2024-10-12 |
0.7223 |
64,084.1648 |
0.7210 |
0.7087 |
0.7371 |
0.7320 |
| 2024-10-11 |
0.7927 |
33,138.5383 |
0.7024 |
0.6923 |
1.3932 |
0.7218 |
| 2024-10-10 |
0.7053 |
31,257.3505 |
0.7056 |
0.6877 |
0.7198 |
0.6882 |
| 2024-10-09 |
0.7311 |
32,064.0204 |
0.7170 |
0.7139 |
0.7446 |
0.7377 |
| 2024-10-08 |
0.7354 |
18,917.4138 |
0.7374 |
0.7120 |
0.7469 |
0.7120 |
| 2024-10-07 |
0.7506 |
19,720.6100 |
0.7355 |
0.7355 |
0.7673 |
0.7519 |
| 2024-10-06 |
0.7152 |
39,253.7029 |
0.7001 |
0.6991 |
0.7334 |
0.7305 |
| 2024-10-05 |
0.7143 |
22,930.6271 |
0.7107 |
0.6963 |
0.7244 |
0.6965 |
| 2024-10-04 |
0.6945 |
28,716.5050 |
0.6818 |
0.6785 |
0.7088 |
0.7088 |
| 2024-10-03 |
0.6832 |
99,661.3074 |
0.6903 |
0.6556 |
0.7106 |
0.6744 |
| 2024-10-02 |
0.6891 |
47,780.4868 |
0.6817 |
0.6675 |
0.7118 |
0.6913 |
| 2024-10-01 |
0.7475 |
124,327.5175 |
0.7601 |
0.6839 |
0.8225 |
0.6979 |
| 2024-09-30 |
0.8094 |
48,916.0952 |
0.8396 |
0.7530 |
0.8456 |
0.7574 |
| 2024-09-29 |
0.8251 |
49,914.8598 |
0.8230 |
0.7945 |
0.8456 |
0.8380 |
| 2024-09-28 |
0.8315 |
52,482.6299 |
0.8475 |
0.7981 |
0.8746 |
0.7981 |
| 2024-09-27 |
0.8419 |
33,037.9978 |
0.8350 |
0.8239 |
0.8560 |
0.8467 |
| 2024-09-26 |
0.8381 |
38,740.0593 |
0.8323 |
0.8180 |
0.8576 |
0.8333 |
| 2024-09-25 |
0.8300 |
19,080.5494 |
0.8208 |
0.8146 |
0.8414 |
0.8394 |
| 2024-09-24 |
0.8086 |
29,110.2091 |
0.8080 |
0.7929 |
0.8240 |
0.8137 |
| 2024-09-23 |
0.7882 |
38,959.7991 |
0.7770 |
0.7664 |
0.8039 |
0.7970 |
| 2024-09-22 |
0.7879 |
50,354.2154 |
0.8078 |
0.7729 |
0.8078 |
0.7767 |
| 2024-09-21 |
0.8035 |
66,158.2896 |
0.8002 |
0.7810 |
0.8187 |
0.8089 |
| 2024-09-20 |
0.7914 |
43,509.8101 |
0.8042 |
0.7772 |
0.8158 |
0.7871 |
| 2024-09-19 |
0.7808 |
67,046.7157 |
0.7825 |
0.7706 |
0.7963 |
0.7963 |
| 2024-09-18 |
0.7530 |
94,875.1459 |
0.7439 |
0.7268 |
0.7736 |
0.7702 |
| 2024-09-17 |
0.7390 |
97,611.8300 |
0.7221 |
0.7128 |
0.7583 |
0.7422 |
| 2024-09-16 |
0.7168 |
211,015.5591 |
0.7288 |
0.7041 |
0.7288 |
0.7093 |
| 2024-09-15 |
0.7429 |
76,009.7348 |
0.7336 |
0.7265 |
0.7607 |
0.7341 |
| 2024-09-14 |
0.7490 |
100,973.2335 |
0.7418 |
0.7371 |
0.7667 |
0.7399 |
| 2024-09-13 |
0.7384 |
44,045.8366 |
0.7489 |
0.7228 |
0.7520 |
0.7477 |
| 2024-09-12 |
0.7504 |
145,512.1074 |
0.7553 |
0.7379 |
0.7642 |
0.7431 |