Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.8123 |
272,337.2175 |
0.8092 |
0.7751 |
0.8314 |
0.7836 |
| 2024-07-22 |
0.8403 |
157,120.0050 |
0.8625 |
0.8048 |
0.8724 |
0.8107 |
| 2024-07-21 |
0.8385 |
110,027.9704 |
0.8405 |
0.8060 |
0.8523 |
0.8241 |
| 2024-07-20 |
0.8317 |
92,571.8532 |
0.8279 |
0.8161 |
0.8454 |
0.8341 |
| 2024-07-19 |
0.8102 |
116,313.5754 |
0.8067 |
0.7879 |
0.8365 |
0.8293 |
| 2024-07-18 |
0.8139 |
161,417.3752 |
0.8137 |
0.7832 |
0.8597 |
0.7966 |
| 2024-07-17 |
0.8292 |
99,421.8684 |
0.8110 |
0.8098 |
0.8459 |
0.8141 |
| 2024-07-16 |
0.8008 |
155,531.1328 |
0.8036 |
0.7669 |
0.8254 |
0.8197 |
| 2024-07-15 |
0.7655 |
98,816.2822 |
0.7573 |
0.7483 |
0.8012 |
0.7961 |
| 2024-07-14 |
0.7403 |
152,730.1152 |
0.7383 |
0.7261 |
0.7510 |
0.7491 |
| 2024-07-13 |
0.7298 |
132,985.9918 |
0.7238 |
0.7196 |
0.7433 |
0.7297 |
| 2024-07-12 |
0.7227 |
181,092.1979 |
0.7149 |
0.7072 |
0.7393 |
0.7203 |
| 2024-07-11 |
0.7354 |
199,212.9204 |
0.7281 |
0.7141 |
0.7561 |
0.7310 |
| 2024-07-10 |
0.7279 |
242,822.9732 |
0.7240 |
0.7130 |
0.7481 |
0.7305 |
| 2024-07-09 |
0.7197 |
331,659.1815 |
0.7194 |
0.7002 |
0.7356 |
0.7230 |
| 2024-07-08 |
0.7108 |
923,511.2342 |
0.7006 |
0.6636 |
0.7471 |
0.7174 |
| 2024-07-07 |
0.7429 |
781,559.0318 |
0.7628 |
0.7124 |
0.7628 |
0.7292 |
| 2024-07-06 |
0.7306 |
585,547.4162 |
0.7081 |
0.7029 |
0.7661 |
0.7642 |
| 2024-07-05 |
0.7004 |
647,836.0223 |
0.7700 |
0.6517 |
0.7710 |
0.7091 |
| 2024-07-04 |
0.8215 |
634,004.6555 |
0.8907 |
0.7870 |
0.9003 |
0.8034 |
| 2024-07-03 |
0.9093 |
361,883.1809 |
0.9323 |
0.8901 |
0.9548 |
0.8983 |
| 2024-07-02 |
0.9240 |
198,789.0047 |
0.9067 |
0.8941 |
0.9466 |
0.9163 |
| 2024-07-01 |
0.9673 |
147,668.3731 |
0.9861 |
0.9352 |
1.0006 |
0.9444 |
| 2024-06-30 |
0.9654 |
122,084.2925 |
0.9408 |
0.9354 |
0.9894 |
0.9695 |
| 2024-06-29 |
0.9681 |
74,602.1173 |
0.9573 |
0.9564 |
0.9790 |
0.9638 |
| 2024-06-28 |
0.9755 |
180,007.1238 |
0.9724 |
0.9591 |
0.9942 |
0.9617 |
| 2024-06-27 |
0.9737 |
185,820.5795 |
0.9720 |
0.9463 |
1.2374 |
0.9780 |
| 2024-06-26 |
0.9621 |
167,209.9556 |
0.9707 |
0.9445 |
0.9846 |
0.9692 |
| 2024-06-25 |
0.9707 |
182,966.4891 |
0.9542 |
0.9519 |
0.9865 |
0.9754 |
| 2024-06-24 |
0.8984 |
376,349.7521 |
0.9030 |
0.8457 |
0.9316 |
0.9123 |
| 2024-06-23 |
0.9309 |
280,340.1051 |
0.9225 |
0.8939 |
0.9501 |
0.9102 |
| 2024-06-22 |
0.9313 |
210,420.4706 |
0.9420 |
0.9188 |
0.9442 |
0.9269 |
| 2024-06-21 |
0.9229 |
311,948.4217 |
0.9155 |
0.8986 |
0.9440 |
0.9308 |
| 2024-06-20 |
0.9314 |
490,528.3997 |
0.9139 |
0.9025 |
0.9712 |
0.9148 |
| 2024-06-19 |
0.9250 |
251,301.3597 |
0.9143 |
0.8992 |
0.9427 |
0.9281 |
| 2024-06-18 |
0.9062 |
577,484.6176 |
1.0154 |
0.8569 |
1.1578 |
0.9177 |
| 2024-06-17 |
1.0361 |
126,725.7654 |
1.0844 |
0.9929 |
1.0901 |
1.0487 |
| 2024-06-16 |
1.0553 |
55,823.9349 |
1.0468 |
1.0305 |
1.0712 |
1.0619 |
| 2024-06-15 |
1.0462 |
97,491.7851 |
1.0136 |
1.0084 |
1.0681 |
1.0407 |
| 2024-06-14 |
1.0433 |
91,917.8328 |
1.0722 |
0.9917 |
1.0923 |
1.0148 |
| 2024-06-13 |
1.0878 |
50,768.1228 |
1.1186 |
1.0537 |
1.1243 |
1.0809 |
| 2024-06-12 |
1.1054 |
52,560.0845 |
1.0793 |
1.0555 |
1.1415 |
1.1200 |
| 2024-06-11 |
1.0894 |
122,577.7079 |
1.1311 |
1.0454 |
1.1417 |
1.0788 |
| 2024-06-10 |
1.1409 |
58,418.2385 |
1.1546 |
1.1106 |
1.1646 |
1.1351 |
| 2024-06-09 |
1.1247 |
98,447.0706 |
1.0923 |
1.0923 |
1.1685 |
1.1609 |
| 2024-06-08 |
1.1574 |
82,955.4571 |
1.1942 |
1.1200 |
1.1971 |
1.1263 |
| 2024-06-07 |
1.2562 |
63,676.0302 |
1.3294 |
1.1005 |
1.3344 |
1.1943 |
| 2024-06-06 |
1.3428 |
48,693.4420 |
1.3612 |
1.3207 |
1.3654 |
1.3337 |
| 2024-06-05 |
1.3263 |
80,196.4582 |
1.3208 |
1.3174 |
1.3448 |
1.3357 |
| 2024-06-04 |
1.3036 |
26,109.1505 |
1.3018 |
1.2839 |
1.3331 |
1.3186 |