Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
2.2352 |
45,414.6807 |
2.2238 |
2.1705 |
2.2868 |
2.2465 |
| 2023-06-30 |
2.2290 |
118,015.0153 |
2.2344 |
2.0364 |
2.3295 |
2.2301 |
| 2023-06-29 |
2.2133 |
34,372.1156 |
2.1953 |
2.1680 |
2.2588 |
2.2070 |
| 2023-06-28 |
2.2331 |
55,689.1580 |
2.3144 |
2.1293 |
2.3149 |
2.1961 |
| 2023-06-27 |
2.3284 |
44,253.7132 |
2.3216 |
2.2700 |
2.3783 |
2.3316 |
| 2023-06-26 |
2.3752 |
145,372.1609 |
2.3041 |
2.2733 |
2.5227 |
2.3178 |
| 2023-06-25 |
2.3149 |
88,313.7683 |
2.1837 |
2.1672 |
2.4797 |
2.2905 |
| 2023-06-24 |
2.2384 |
75,209.3901 |
2.2722 |
2.1343 |
2.3307 |
2.1793 |
| 2023-06-23 |
2.1905 |
156,266.9581 |
2.1807 |
2.1354 |
2.3436 |
2.3051 |
| 2023-06-22 |
2.2854 |
134,199.6453 |
2.2250 |
2.2074 |
2.3897 |
2.2620 |
| 2023-06-21 |
2.1932 |
79,728.8516 |
2.1527 |
2.1335 |
2.2550 |
2.2162 |
| 2023-06-20 |
2.0446 |
196,100.8163 |
2.0618 |
2.0075 |
2.1386 |
2.1290 |
| 2023-06-19 |
2.0295 |
93,419.3558 |
2.0444 |
1.9534 |
2.0946 |
2.0669 |
| 2023-06-18 |
2.1020 |
32,961.2015 |
2.1077 |
2.0155 |
2.1410 |
2.0595 |
| 2023-06-17 |
2.1235 |
49,708.3006 |
2.0994 |
2.0815 |
2.1614 |
2.1217 |
| 2023-06-16 |
2.0852 |
75,277.6076 |
2.0909 |
2.0243 |
2.1247 |
2.1040 |
| 2023-06-15 |
2.1068 |
242,516.5239 |
2.0613 |
2.0516 |
2.1502 |
2.1381 |
| 2023-06-14 |
2.1666 |
170,923.8979 |
2.2337 |
1.9884 |
2.2920 |
2.0381 |
| 2023-06-13 |
2.2472 |
151,277.2257 |
2.2534 |
2.1896 |
2.3196 |
2.2127 |
| 2023-06-12 |
2.2557 |
176,808.6379 |
2.3553 |
2.1790 |
2.3557 |
2.2474 |
| 2023-06-11 |
2.3154 |
69,498.6676 |
2.2868 |
2.2301 |
2.4167 |
2.3669 |
| 2023-06-10 |
2.3709 |
225,686.2842 |
2.8095 |
2.1100 |
2.8095 |
2.2996 |
| 2023-06-09 |
2.8931 |
11,735.7162 |
2.9173 |
2.8074 |
2.9245 |
2.8297 |
| 2023-06-08 |
2.9095 |
26,191.9201 |
2.8978 |
2.8504 |
2.9447 |
2.9149 |
| 2023-06-07 |
3.0124 |
159,341.9569 |
3.1110 |
2.8648 |
3.1110 |
2.8890 |
| 2023-06-06 |
3.1316 |
188,133.5678 |
2.8399 |
2.8399 |
3.2447 |
3.1356 |
| 2023-06-05 |
2.9866 |
189,998.6799 |
3.3033 |
2.7778 |
3.3338 |
2.8459 |
| 2023-06-04 |
3.1609 |
12,545.3553 |
3.1237 |
3.1080 |
3.2077 |
3.2042 |
| 2023-06-03 |
3.1294 |
12,000.0929 |
3.1413 |
3.1096 |
3.1593 |
3.1194 |
| 2023-06-02 |
3.1426 |
71,672.9539 |
3.0572 |
3.0161 |
3.1794 |
3.1480 |
| 2023-06-01 |
3.1187 |
66,121.2071 |
3.1448 |
3.0643 |
3.1684 |
3.0799 |
| 2023-05-31 |
3.1355 |
17,876.8686 |
3.1895 |
3.0964 |
3.2038 |
3.1295 |
| 2023-05-30 |
3.2033 |
8,618.8315 |
3.1924 |
3.1731 |
3.2331 |
3.1956 |
| 2023-05-29 |
3.2549 |
24,636.2609 |
3.3077 |
3.1910 |
3.3283 |
3.2018 |
| 2023-05-28 |
3.2595 |
16,266.3089 |
3.2235 |
3.2233 |
3.3370 |
3.3052 |
| 2023-05-27 |
3.2044 |
10,727.4693 |
3.2267 |
3.1753 |
3.2417 |
3.2412 |
| 2023-05-26 |
3.2247 |
11,584.0055 |
3.2301 |
3.1943 |
3.2546 |
3.2416 |
| 2023-05-25 |
3.2493 |
62,081.6010 |
3.3342 |
3.1949 |
3.3373 |
3.2479 |
| 2023-05-24 |
3.3927 |
27,480.0513 |
3.4952 |
3.3055 |
3.5185 |
3.3346 |
| 2023-05-23 |
3.4868 |
13,690.8964 |
3.4287 |
3.4218 |
3.5172 |
3.4958 |
| 2023-05-22 |
3.4326 |
43,614.1572 |
3.4824 |
3.4168 |
3.4927 |
3.4296 |
| 2023-05-21 |
3.4840 |
150,088.9790 |
3.4400 |
3.4295 |
3.5167 |
3.4811 |
| 2023-05-20 |
3.4321 |
10,766.9438 |
3.4229 |
3.4005 |
3.4510 |
3.4307 |
| 2023-05-19 |
3.4340 |
64,799.8302 |
3.3911 |
3.3799 |
3.4619 |
3.4403 |
| 2023-05-18 |
3.3709 |
11,813.9515 |
3.4190 |
3.3240 |
3.4368 |
3.3535 |
| 2023-05-17 |
3.4184 |
44,907.8199 |
3.4216 |
3.3412 |
3.4709 |
3.4253 |
| 2023-05-16 |
3.4144 |
92,611.3539 |
3.3694 |
3.3265 |
3.4714 |
3.4275 |
| 2023-05-15 |
3.3343 |
7,008.6863 |
3.3067 |
3.2773 |
3.4175 |
3.3883 |
| 2023-05-14 |
3.3086 |
11,850.3014 |
3.2386 |
3.2280 |
3.3858 |
3.3003 |
| 2023-05-13 |
3.2661 |
8,425.8486 |
3.3087 |
3.2223 |
3.3483 |
3.2575 |