Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-15 |
1.7118 |
103,805.9817 |
1.7931 |
1.6831 |
1.7931 |
1.7108 |
| 2023-12-14 |
1.7990 |
102,199.5328 |
1.8152 |
1.7476 |
1.8532 |
1.7895 |
| 2023-12-13 |
1.6888 |
122,632.5867 |
1.6412 |
1.5523 |
1.8111 |
1.7687 |
| 2023-12-12 |
1.6279 |
145,345.7679 |
1.6262 |
1.5924 |
1.6799 |
1.6183 |
| 2023-12-11 |
1.6873 |
178,318.3488 |
1.7931 |
1.5385 |
1.8102 |
1.6053 |
| 2023-12-10 |
1.8212 |
110,237.4211 |
1.7774 |
1.7652 |
1.8865 |
1.7831 |
| 2023-12-09 |
1.8091 |
152,885.5165 |
1.7595 |
1.7595 |
1.8609 |
1.7798 |
| 2023-12-08 |
1.6807 |
154,538.1708 |
1.6668 |
1.6438 |
1.7470 |
1.7429 |
| 2023-12-07 |
1.6306 |
85,670.2734 |
1.6209 |
1.5669 |
1.6855 |
1.6634 |
| 2023-12-06 |
1.6393 |
128,989.3790 |
1.7014 |
1.5811 |
1.7299 |
1.6301 |
| 2023-12-05 |
1.6298 |
139,014.3536 |
1.6169 |
1.5864 |
1.6787 |
1.6575 |
| 2023-12-04 |
1.6121 |
151,952.8908 |
1.5905 |
1.5292 |
1.6895 |
1.5906 |
| 2023-12-03 |
1.6097 |
113,447.8832 |
1.6388 |
1.5740 |
1.6441 |
1.5844 |
| 2023-12-02 |
1.6221 |
79,315.7535 |
1.6039 |
1.5844 |
1.6515 |
1.6387 |
| 2023-12-01 |
1.5951 |
103,364.0763 |
1.5724 |
1.5583 |
1.6266 |
1.6001 |
| 2023-11-30 |
1.6056 |
93,591.5289 |
1.5793 |
1.5729 |
1.6352 |
1.5837 |
| 2023-11-29 |
1.5698 |
168,565.9168 |
1.5794 |
1.5146 |
1.6253 |
1.5646 |
| 2023-11-28 |
1.6006 |
136,469.7045 |
1.6286 |
1.5492 |
1.6743 |
1.6134 |
| 2023-11-27 |
1.6210 |
146,501.8345 |
1.6374 |
1.5719 |
1.6651 |
1.6106 |
| 2023-11-26 |
1.7005 |
250,113.4338 |
1.6886 |
1.6178 |
1.7725 |
1.6379 |
| 2023-11-25 |
1.6570 |
312,444.9316 |
1.4850 |
1.4759 |
1.7445 |
1.6912 |
| 2023-11-24 |
1.4389 |
140,111.3999 |
1.4237 |
1.3975 |
1.4877 |
1.4691 |
| 2023-11-23 |
1.4551 |
115,445.7943 |
1.4479 |
1.4049 |
1.5083 |
1.4185 |
| 2023-11-22 |
1.3928 |
110,709.9627 |
1.3257 |
1.3243 |
1.4532 |
1.4532 |
| 2023-11-21 |
1.4557 |
207,526.2179 |
1.5107 |
1.3160 |
1.5587 |
1.3281 |
| 2023-11-20 |
1.4398 |
137,572.3209 |
1.3815 |
1.3700 |
1.5021 |
1.4871 |
| 2023-11-19 |
1.3466 |
85,460.4642 |
1.3402 |
1.3050 |
1.3795 |
1.3676 |
| 2023-11-18 |
1.3243 |
106,433.4617 |
1.3670 |
1.2636 |
1.3670 |
1.3400 |
| 2023-11-17 |
1.3714 |
131,428.7650 |
1.3876 |
1.2956 |
1.4428 |
1.3391 |
| 2023-11-16 |
1.4576 |
107,039.7477 |
1.4697 |
1.4049 |
1.5006 |
1.4118 |
| 2023-11-15 |
1.4214 |
57,579.7269 |
1.3904 |
1.3835 |
1.4822 |
1.4660 |
| 2023-11-14 |
1.4396 |
139,572.8151 |
1.4605 |
1.3812 |
1.4964 |
1.3907 |
| 2023-11-13 |
1.4881 |
301,391.0856 |
1.4856 |
1.4202 |
1.5765 |
1.4741 |
| 2023-11-12 |
1.4409 |
171,698.5638 |
1.4326 |
1.3629 |
1.4884 |
1.4734 |
| 2023-11-11 |
1.4382 |
237,114.6737 |
1.4377 |
1.3838 |
1.4753 |
1.4321 |
| 2023-11-10 |
1.3913 |
178,702.0760 |
1.3875 |
1.3422 |
1.4298 |
1.4219 |
| 2023-11-09 |
1.4239 |
169,477.9238 |
1.4685 |
1.1104 |
1.5359 |
1.3288 |
| 2023-11-08 |
1.4405 |
77,244.4768 |
1.4218 |
1.4064 |
1.4831 |
1.4710 |
| 2023-11-07 |
1.4419 |
118,830.1876 |
1.5014 |
1.3778 |
1.5014 |
1.4302 |
| 2023-11-06 |
1.4652 |
221,201.2906 |
1.4537 |
1.4062 |
1.5131 |
1.5112 |
| 2023-11-05 |
1.4485 |
232,244.8791 |
1.3988 |
1.3896 |
1.4902 |
1.4330 |
| 2023-11-04 |
1.3723 |
87,993.5847 |
1.3563 |
1.3425 |
1.4022 |
1.3773 |
| 2023-11-03 |
1.3764 |
179,278.3547 |
1.3814 |
1.3243 |
1.4366 |
1.3702 |
| 2023-11-02 |
1.3454 |
207,052.0700 |
1.3577 |
1.2917 |
1.3839 |
1.3497 |
| 2023-11-01 |
1.3170 |
215,669.2600 |
1.3278 |
1.2756 |
1.3644 |
1.3581 |
| 2023-10-31 |
1.3359 |
101,146.5270 |
1.3817 |
1.2751 |
1.3999 |
1.3145 |
| 2023-10-30 |
1.3745 |
37,420.8110 |
1.4013 |
1.3385 |
1.4070 |
1.3584 |
| 2023-10-29 |
1.3787 |
160,533.3108 |
1.3680 |
1.3424 |
1.4357 |
1.3990 |
| 2023-10-28 |
1.3631 |
122,315.6103 |
1.3026 |
1.2994 |
1.3930 |
1.3820 |
| 2023-10-27 |
1.2996 |
142,559.3242 |
1.3232 |
1.2612 |
1.3283 |
1.2950 |