Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
1.3037 |
34,058.9673 |
1.2781 |
1.2652 |
1.3315 |
1.3073 |
| 2024-06-02 |
1.2941 |
28,284.6213 |
1.2925 |
1.2753 |
1.3213 |
1.2826 |
| 2024-06-01 |
1.2612 |
17,378.7138 |
1.2497 |
1.2396 |
1.2860 |
1.2840 |
| 2024-05-31 |
1.2597 |
118,454.0679 |
1.2783 |
1.2370 |
1.2819 |
1.2552 |
| 2024-05-30 |
1.2919 |
101,121.0865 |
1.3020 |
1.2567 |
1.3188 |
1.3052 |
| 2024-05-29 |
1.3260 |
44,242.7581 |
1.3152 |
1.3019 |
1.3500 |
1.3238 |
| 2024-05-28 |
1.3070 |
50,211.2133 |
1.3444 |
1.2771 |
1.3521 |
1.3127 |
| 2024-05-27 |
1.3148 |
31,354.3162 |
1.2802 |
1.2715 |
1.3502 |
1.3407 |
| 2024-05-26 |
1.2936 |
105,890.7066 |
1.3182 |
1.2746 |
1.3206 |
1.2755 |
| 2024-05-25 |
1.3180 |
55,662.0621 |
1.3232 |
1.2983 |
1.3454 |
1.3068 |
| 2024-05-24 |
1.3035 |
118,177.3310 |
1.2667 |
1.2641 |
1.3266 |
1.3158 |
| 2024-05-23 |
1.2742 |
54,539.8632 |
1.2777 |
1.2328 |
1.3095 |
1.2488 |
| 2024-05-22 |
1.2998 |
86,153.2848 |
1.2987 |
1.2630 |
1.3274 |
1.2729 |
| 2024-05-21 |
1.3097 |
68,570.4784 |
1.3008 |
1.2860 |
1.3342 |
1.3169 |
| 2024-05-20 |
1.2334 |
70,088.2597 |
1.1901 |
1.1722 |
1.3017 |
1.2964 |
| 2024-05-19 |
1.2236 |
34,841.8214 |
1.2562 |
1.1821 |
1.2680 |
1.1821 |
| 2024-05-18 |
1.2498 |
13,294.2182 |
1.2504 |
1.2265 |
1.2673 |
1.2545 |
| 2024-05-17 |
1.2254 |
38,387.8089 |
1.2122 |
1.1895 |
1.2727 |
1.2474 |
| 2024-05-16 |
1.2116 |
61,975.0730 |
1.2159 |
1.1647 |
1.2407 |
1.2044 |
| 2024-05-15 |
1.1627 |
74,183.1385 |
1.1419 |
1.1264 |
1.2019 |
1.1965 |
| 2024-05-14 |
1.1562 |
56,565.9080 |
1.1718 |
1.1311 |
1.1798 |
1.1459 |
| 2024-05-13 |
1.1833 |
64,698.4486 |
1.1974 |
1.1392 |
1.2146 |
1.1729 |
| 2024-05-12 |
1.2208 |
46,859.9844 |
1.2123 |
1.1917 |
1.2298 |
1.1982 |
| 2024-05-11 |
1.2207 |
24,282.6594 |
1.2151 |
1.2019 |
1.2343 |
1.2207 |
| 2024-05-10 |
1.2646 |
79,378.2215 |
1.2817 |
1.2002 |
1.2991 |
1.2080 |
| 2024-05-09 |
1.2427 |
64,847.1445 |
1.2119 |
1.2092 |
1.2647 |
1.2525 |
| 2024-05-08 |
1.2133 |
46,716.9393 |
1.2343 |
1.1905 |
1.2436 |
1.2246 |
| 2024-05-07 |
1.2752 |
38,787.9392 |
1.2543 |
1.2362 |
1.3132 |
1.2589 |
| 2024-05-06 |
1.2714 |
23,444.8772 |
1.2651 |
1.2407 |
1.3214 |
1.2582 |
| 2024-05-05 |
1.2341 |
30,122.9910 |
1.2386 |
1.2088 |
1.2783 |
1.2588 |
| 2024-05-04 |
1.2447 |
4,375.4021 |
1.2447 |
1.2336 |
1.2643 |
1.2504 |
| 2024-05-03 |
1.2251 |
7,983.1999 |
1.2033 |
1.1956 |
1.2473 |
1.2473 |
| 2024-05-02 |
1.1766 |
17,179.9277 |
1.1760 |
1.1458 |
1.2131 |
1.2125 |
| 2024-05-01 |
1.1507 |
44,793.9138 |
1.1751 |
1.0919 |
1.2153 |
1.1713 |
| 2024-04-30 |
1.1778 |
25,397.3951 |
1.2310 |
1.1355 |
1.2516 |
1.1700 |
| 2024-04-29 |
1.2328 |
20,537.6597 |
1.2797 |
1.2047 |
1.2934 |
1.2047 |
| 2024-04-28 |
1.3219 |
17,161.5257 |
1.2796 |
1.2780 |
1.3414 |
1.3025 |
| 2024-04-27 |
1.2911 |
97,682.1786 |
1.3827 |
1.2207 |
1.3827 |
1.2688 |
| 2024-04-26 |
1.3245 |
90,661.9785 |
1.2721 |
1.2382 |
1.4403 |
1.3880 |
| 2024-04-25 |
1.2405 |
21,489.4043 |
1.2394 |
1.2121 |
1.2854 |
1.2799 |
| 2024-04-24 |
1.3035 |
25,123.8614 |
1.3192 |
1.2525 |
1.3567 |
1.2610 |
| 2024-04-23 |
1.3290 |
17,112.1420 |
1.3510 |
1.3114 |
1.3592 |
1.3166 |
| 2024-04-22 |
1.3112 |
50,137.3171 |
1.2864 |
1.2757 |
1.3524 |
1.3442 |
| 2024-04-21 |
1.2817 |
75,648.5294 |
1.3116 |
1.2604 |
1.3252 |
1.2922 |
| 2024-04-20 |
1.2681 |
22,216.8199 |
1.2173 |
1.2077 |
1.3176 |
1.3093 |
| 2024-04-19 |
1.2196 |
35,302.4954 |
1.2448 |
1.1532 |
1.2668 |
1.2388 |
| 2024-04-18 |
1.2297 |
63,918.6182 |
1.1840 |
1.1588 |
1.2632 |
1.2478 |
| 2024-04-17 |
1.1649 |
45,438.7707 |
1.1936 |
1.1375 |
1.2157 |
1.1666 |
| 2024-04-16 |
1.1698 |
39,619.6526 |
1.1832 |
1.1300 |
1.1943 |
1.1812 |
| 2024-04-15 |
1.1750 |
112,204.6267 |
1.2247 |
1.1381 |
1.2676 |
1.1481 |