Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-17 |
5.0003 |
14,457.8252 |
4.9768 |
4.8468 |
5.1078 |
4.9311 |
| 2023-01-16 |
5.0241 |
43,021.5248 |
5.1396 |
4.7875 |
5.3147 |
4.9789 |
| 2023-01-15 |
5.1186 |
25,120.9410 |
5.1838 |
4.9215 |
5.2937 |
5.1135 |
| 2023-01-14 |
5.1727 |
71,800.2843 |
4.9341 |
4.9159 |
5.5335 |
5.1163 |
| 2023-01-13 |
4.8041 |
95,093.2890 |
4.8486 |
4.6977 |
4.9864 |
4.9436 |
| 2023-01-12 |
4.7643 |
128,342.8077 |
4.9806 |
4.5266 |
5.0780 |
4.8255 |
| 2023-01-11 |
4.8903 |
23,051.0774 |
4.9121 |
4.7059 |
5.1814 |
4.9348 |
| 2023-01-10 |
4.8397 |
50,363.7570 |
4.5985 |
4.4396 |
5.0600 |
4.8469 |
| 2023-01-09 |
4.6528 |
67,472.9026 |
4.4326 |
4.3625 |
4.9903 |
4.6224 |
| 2023-01-08 |
4.3001 |
18,867.3653 |
4.1565 |
4.0791 |
4.4793 |
4.4009 |
| 2023-01-07 |
4.1234 |
12,392.7639 |
4.0322 |
4.0128 |
4.2388 |
4.1459 |
| 2023-01-06 |
3.9757 |
10,439.4362 |
4.0088 |
3.8850 |
4.0558 |
4.0385 |
| 2023-01-05 |
4.0396 |
50,215.1712 |
4.0508 |
3.9746 |
4.0933 |
4.0359 |
| 2023-01-04 |
4.0787 |
26,436.1297 |
4.0042 |
3.9805 |
4.1887 |
4.0007 |
| 2023-01-03 |
3.9672 |
14,056.6673 |
3.9432 |
3.8682 |
4.0300 |
3.9985 |
| 2023-01-02 |
3.8869 |
7,184.4161 |
3.8606 |
3.8000 |
3.9758 |
3.9709 |
| 2023-01-01 |
3.7858 |
15,238.5962 |
3.6293 |
3.6127 |
4.0389 |
3.8954 |
| 2022-12-31 |
3.6065 |
9,397.3871 |
3.6013 |
3.5826 |
3.6452 |
3.6232 |
| 2022-12-30 |
3.6027 |
18,614.3924 |
3.6128 |
3.5600 |
3.6441 |
3.5904 |
| 2022-12-29 |
3.6065 |
31,714.0081 |
3.6078 |
3.5613 |
3.6506 |
3.6210 |
| 2022-12-28 |
3.6009 |
21,200.2997 |
3.6399 |
3.5338 |
3.6576 |
3.6016 |
| 2022-12-27 |
3.5997 |
24,611.6364 |
3.5835 |
3.5679 |
3.6332 |
3.6325 |
| 2022-12-26 |
3.5756 |
4,274.9986 |
3.5899 |
3.5563 |
3.6090 |
3.5690 |
| 2022-12-25 |
3.5755 |
10,197.6978 |
3.6097 |
3.5387 |
3.6124 |
3.5802 |
| 2022-12-24 |
3.5923 |
7,352.6534 |
3.5633 |
3.5408 |
3.6437 |
3.5948 |
| 2022-12-23 |
3.6272 |
22,407.4373 |
3.6003 |
3.5237 |
3.7080 |
3.5671 |
| 2022-12-22 |
3.5776 |
12,280.2742 |
3.5639 |
3.4900 |
3.6594 |
3.5854 |
| 2022-12-21 |
3.5172 |
20,955.9042 |
3.5286 |
3.4567 |
3.5809 |
3.5551 |
| 2022-12-20 |
3.5231 |
16,752.3892 |
3.4160 |
3.3754 |
3.5902 |
3.5327 |
| 2022-12-19 |
3.4938 |
24,955.3126 |
3.4730 |
3.4121 |
3.5679 |
3.4769 |
| 2022-12-18 |
3.4768 |
18,135.5930 |
3.5491 |
3.4195 |
3.5505 |
3.5029 |
| 2022-12-17 |
3.4067 |
36,271.8276 |
3.4290 |
3.2435 |
3.4895 |
3.4548 |
| 2022-12-16 |
3.7650 |
49,711.5327 |
3.9671 |
3.4007 |
4.0534 |
3.4136 |
| 2022-12-15 |
3.9955 |
77,584.7104 |
4.0101 |
3.9182 |
4.0683 |
3.9786 |
| 2022-12-14 |
4.0328 |
57,884.7026 |
4.0611 |
3.9523 |
4.1329 |
4.0416 |
| 2022-12-13 |
4.0723 |
102,591.0532 |
4.4022 |
3.9162 |
4.4022 |
4.0734 |
| 2022-12-12 |
4.2990 |
53,939.7122 |
4.2906 |
4.1574 |
4.4347 |
4.3705 |
| 2022-12-11 |
4.2705 |
88,388.5884 |
4.0801 |
4.0321 |
4.5291 |
4.3119 |
| 2022-12-10 |
4.0616 |
30,549.0908 |
3.9060 |
3.8923 |
4.1379 |
4.0703 |
| 2022-12-09 |
3.9466 |
15,608.1905 |
3.9537 |
3.8677 |
4.0300 |
3.9098 |
| 2022-12-08 |
3.8400 |
24,637.3190 |
3.9058 |
3.7595 |
3.9595 |
3.9577 |
| 2022-12-07 |
3.9620 |
43,192.2138 |
4.1874 |
3.8510 |
4.1981 |
3.9151 |
| 2022-12-06 |
4.1008 |
59,859.2929 |
3.9512 |
3.9169 |
4.3220 |
4.1301 |
| 2022-12-05 |
4.0889 |
47,143.5193 |
3.9905 |
3.8934 |
4.2509 |
3.9614 |
| 2022-12-04 |
3.9606 |
33,122.5829 |
3.8747 |
3.8698 |
4.0259 |
4.0056 |
| 2022-12-03 |
3.9635 |
62,855.2792 |
3.9710 |
3.8865 |
4.0422 |
3.9103 |
| 2022-12-02 |
3.9281 |
34,680.8741 |
3.8962 |
3.7828 |
4.0524 |
3.9349 |
| 2022-12-01 |
3.9391 |
30,010.9328 |
4.0939 |
3.8588 |
4.0965 |
3.8966 |
| 2022-11-30 |
4.1231 |
115,169.5522 |
4.0729 |
3.9261 |
4.4500 |
4.1217 |
| 2022-11-29 |
4.1057 |
50,197.3955 |
4.0555 |
4.0234 |
4.2099 |
4.1070 |