Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
1.5751 |
76,608.6253 |
1.5584 |
1.5437 |
1.6255 |
1.5998 |
| 2023-08-18 |
1.5535 |
125,511.3795 |
1.5444 |
1.4846 |
1.5943 |
1.5599 |
| 2023-08-17 |
1.7877 |
187,177.1944 |
1.7270 |
1.6916 |
1.8355 |
1.7750 |
| 2023-08-16 |
1.7778 |
139,178.5921 |
1.8476 |
1.6616 |
1.8491 |
1.7234 |
| 2023-08-15 |
1.9272 |
137,184.0315 |
2.0550 |
1.7830 |
2.0840 |
1.8505 |
| 2023-08-14 |
2.0783 |
122,171.3564 |
2.0002 |
1.9975 |
2.1257 |
2.0708 |
| 2023-08-13 |
2.0011 |
82,368.2511 |
2.0158 |
1.9626 |
2.0637 |
1.9946 |
| 2023-08-12 |
1.9717 |
121,499.3886 |
1.9078 |
1.8982 |
2.0420 |
1.9955 |
| 2023-08-11 |
1.8670 |
47,314.2904 |
1.8698 |
1.8364 |
1.9014 |
1.8941 |
| 2023-08-10 |
1.8446 |
30,842.1877 |
1.8344 |
1.8213 |
1.8631 |
1.8554 |
| 2023-08-09 |
1.8423 |
39,259.7393 |
1.8597 |
1.8154 |
1.8731 |
1.8233 |
| 2023-08-08 |
1.8374 |
65,736.2583 |
1.8203 |
1.7995 |
1.8850 |
1.8592 |
| 2023-08-07 |
1.8657 |
104,118.1960 |
1.8593 |
1.7611 |
1.9665 |
1.8192 |
| 2023-08-06 |
1.9267 |
163,060.6845 |
1.8455 |
1.8355 |
2.0465 |
1.8665 |
| 2023-08-05 |
1.8127 |
25,763.6810 |
1.7996 |
1.7770 |
1.8680 |
1.8544 |
| 2023-08-04 |
1.8040 |
26,393.9255 |
1.8021 |
1.7824 |
1.8331 |
1.7998 |
| 2023-08-03 |
1.8015 |
40,422.5806 |
1.7847 |
1.7719 |
1.8360 |
1.8147 |
| 2023-08-02 |
1.8037 |
37,241.7994 |
1.8472 |
1.7539 |
1.8566 |
1.7844 |
| 2023-08-01 |
1.8003 |
50,414.1308 |
1.8548 |
1.7271 |
1.8651 |
1.8443 |
| 2023-07-31 |
1.8826 |
34,331.5631 |
1.8993 |
1.8170 |
1.9199 |
1.8424 |
| 2023-07-30 |
1.9522 |
12,383.2562 |
1.9683 |
1.9303 |
1.9868 |
1.9327 |
| 2023-07-29 |
1.9700 |
3,855.3744 |
1.9715 |
1.9625 |
1.9845 |
1.9725 |
| 2023-07-28 |
1.9692 |
16,439.8562 |
1.9706 |
1.9527 |
1.9950 |
1.9687 |
| 2023-07-27 |
1.9986 |
16,006.9257 |
1.9937 |
1.9682 |
2.0241 |
1.9826 |
| 2023-07-26 |
1.9871 |
66,866.5217 |
1.9878 |
1.9556 |
2.0196 |
1.9946 |
| 2023-07-25 |
2.0118 |
55,545.0717 |
2.0284 |
1.9800 |
2.0516 |
2.0071 |
| 2023-07-24 |
2.0806 |
83,485.3293 |
2.0923 |
2.0153 |
2.1542 |
2.0328 |
| 2023-07-23 |
2.1014 |
10,690.1346 |
2.0700 |
2.0592 |
2.1248 |
2.1041 |
| 2023-07-22 |
2.1126 |
30,459.4500 |
2.1529 |
2.0700 |
2.1824 |
2.0857 |
| 2023-07-21 |
2.1329 |
157,058.6761 |
2.1272 |
2.0978 |
2.2004 |
2.1438 |
| 2023-07-20 |
2.0850 |
176,091.2320 |
2.0449 |
2.0188 |
2.1710 |
2.1305 |
| 2023-07-19 |
2.0812 |
137,512.5845 |
2.0396 |
2.0330 |
2.1492 |
2.0409 |
| 2023-07-18 |
2.0448 |
127,224.4030 |
1.9797 |
1.9742 |
2.0954 |
2.0438 |
| 2023-07-17 |
1.9511 |
126,276.2076 |
1.9786 |
1.9096 |
2.0319 |
1.9575 |
| 2023-07-16 |
2.0354 |
34,004.6205 |
2.0671 |
2.0023 |
2.0880 |
2.0062 |
| 2023-07-15 |
2.0523 |
47,412.4443 |
2.0426 |
2.0056 |
2.1167 |
2.0566 |
| 2023-07-14 |
2.1521 |
386,757.9865 |
2.0162 |
1.9724 |
2.3290 |
2.0161 |
| 2023-07-13 |
1.9169 |
152,280.9967 |
1.8777 |
1.8046 |
2.0276 |
1.9809 |
| 2023-07-12 |
1.9064 |
63,012.3702 |
1.9210 |
1.8483 |
1.9377 |
1.8595 |
| 2023-07-11 |
1.9151 |
48,901.5792 |
1.9310 |
1.8911 |
1.9321 |
1.9155 |
| 2023-07-10 |
1.9267 |
144,425.5983 |
1.9986 |
1.8465 |
2.0077 |
1.9222 |
| 2023-07-09 |
1.9952 |
89,387.4347 |
1.9947 |
1.9527 |
2.0402 |
1.9928 |
| 2023-07-08 |
1.9725 |
141,890.7923 |
1.9032 |
1.8960 |
2.0488 |
1.9537 |
| 2023-07-07 |
1.8918 |
100,790.9062 |
1.9172 |
1.8327 |
1.9267 |
1.8954 |
| 2023-07-06 |
2.0479 |
59,907.3897 |
2.0766 |
1.9597 |
2.1316 |
1.9742 |
| 2023-07-05 |
2.1051 |
44,313.2022 |
2.1475 |
2.0376 |
2.1676 |
2.0783 |
| 2023-07-04 |
2.1797 |
47,863.0500 |
2.2081 |
2.1053 |
2.2270 |
2.1613 |
| 2023-07-03 |
2.2028 |
49,301.1392 |
2.1754 |
2.1677 |
2.2456 |
2.2120 |
| 2023-07-02 |
2.2077 |
67,931.2029 |
2.2681 |
2.1494 |
2.2815 |
2.1687 |
| 2023-07-01 |
2.2352 |
45,414.6807 |
2.2238 |
2.1705 |
2.2868 |
2.2465 |