Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
8.9200 |
1,392.0800 |
8.8665 |
8.7923 |
9.0928 |
9.0456 |
| 2024-05-02 |
8.6040 |
16,464.9521 |
8.1001 |
8.1001 |
8.9473 |
8.8871 |
| 2024-05-01 |
8.5724 |
2,815.8931 |
8.7062 |
8.1804 |
8.9500 |
8.9500 |
| 2024-04-30 |
8.4598 |
1,456.0547 |
9.0877 |
8.2635 |
9.2447 |
8.3332 |
| 2024-04-29 |
8.9675 |
2,277.5922 |
8.9995 |
8.7884 |
9.1776 |
9.1535 |
| 2024-04-28 |
9.0714 |
445.9165 |
9.0208 |
8.9732 |
9.2236 |
9.1086 |
| 2024-04-27 |
8.7125 |
1,201.4426 |
8.8621 |
8.5034 |
9.0598 |
8.9783 |
| 2024-04-26 |
8.9462 |
2,856.8757 |
9.0170 |
8.7745 |
9.0951 |
8.8594 |
| 2024-04-25 |
9.0243 |
1,134.0730 |
9.1616 |
8.7589 |
9.2779 |
9.1208 |
| 2024-04-24 |
9.6775 |
4,532.8304 |
9.7754 |
9.0702 |
10.0000 |
9.1040 |
| 2024-04-23 |
9.9086 |
2,727.9412 |
10.2120 |
9.7179 |
10.2590 |
9.7308 |
| 2024-04-22 |
10.1455 |
3,968.4978 |
10.0070 |
9.8982 |
10.3740 |
10.1690 |
| 2024-04-21 |
10.0641 |
2,254.6292 |
10.1970 |
9.7405 |
10.2460 |
9.9713 |
| 2024-04-20 |
9.5896 |
1,219.9011 |
9.3700 |
9.3131 |
10.2360 |
10.2360 |
| 2024-04-19 |
9.1123 |
3,037.4330 |
9.4515 |
8.6362 |
9.6562 |
9.5421 |
| 2024-04-18 |
9.3249 |
2,366.8524 |
9.1660 |
8.8488 |
9.6259 |
9.5039 |
| 2024-04-17 |
9.1958 |
270.1326 |
9.2920 |
8.8680 |
9.5320 |
9.5180 |
| 2024-04-16 |
9.0707 |
2,021.7379 |
9.0820 |
8.6137 |
9.2840 |
9.0270 |
| 2024-04-15 |
9.6573 |
8,252.8926 |
9.6180 |
8.9090 |
9.9408 |
9.1694 |
| 2024-04-14 |
8.8962 |
54,861.1870 |
8.7710 |
8.5341 |
9.7104 |
9.7104 |
| 2024-04-13 |
9.3785 |
15,498.2376 |
9.7550 |
7.3139 |
10.3760 |
8.6392 |
| 2024-04-12 |
10.3024 |
17,738.3705 |
11.8600 |
7.6225 |
12.1980 |
9.9566 |
| 2024-04-11 |
12.2084 |
4,731.9114 |
12.2340 |
11.8980 |
12.5240 |
11.9800 |
| 2024-04-10 |
12.2781 |
26,642.1528 |
12.7220 |
11.5290 |
12.8220 |
12.2640 |
| 2024-04-09 |
13.3398 |
7,277.5429 |
14.2690 |
12.8650 |
14.3330 |
12.9930 |
| 2024-04-08 |
13.8659 |
3,257.1504 |
13.6320 |
13.2630 |
14.3690 |
14.0900 |
| 2024-04-07 |
13.6274 |
3,829.0670 |
13.1870 |
13.1200 |
13.8760 |
13.4510 |
| 2024-04-06 |
13.1650 |
7,757.9196 |
13.1520 |
12.8900 |
13.5010 |
13.0800 |
| 2024-04-05 |
13.3147 |
6,690.2194 |
14.1750 |
12.6220 |
14.1790 |
13.1750 |
| 2024-04-04 |
14.3671 |
3,936.3096 |
14.1510 |
13.8430 |
14.7690 |
14.1080 |
| 2024-04-03 |
14.3234 |
4,627.9397 |
14.6970 |
13.6750 |
14.9590 |
14.2310 |
| 2024-04-02 |
15.5096 |
4,169.0684 |
16.6790 |
14.7720 |
16.6790 |
15.0460 |
| 2024-04-01 |
17.3059 |
7,597.0767 |
17.1790 |
16.3300 |
17.9310 |
16.8100 |
| 2024-03-31 |
16.6632 |
4,371.5748 |
16.6340 |
16.3440 |
17.1080 |
17.0230 |
| 2024-03-30 |
17.2526 |
3,036.5478 |
17.2270 |
16.8320 |
17.7920 |
16.9640 |
| 2024-03-29 |
17.1212 |
278.9287 |
17.4010 |
16.7810 |
17.5170 |
17.1210 |
| 2024-03-28 |
17.7534 |
326.4102 |
17.6860 |
17.0870 |
18.3700 |
17.1920 |
| 2024-03-27 |
18.2384 |
2,839.4358 |
18.0810 |
17.4810 |
18.9400 |
17.8400 |
| 2024-03-26 |
18.6124 |
2,911.3145 |
17.3380 |
17.0670 |
19.3500 |
18.7230 |
| 2024-03-25 |
16.1625 |
830.8794 |
16.3370 |
15.7760 |
16.7580 |
16.3230 |
| 2024-03-24 |
16.3547 |
761.5114 |
16.1460 |
15.8080 |
16.9340 |
16.3340 |
| 2024-03-23 |
15.8637 |
2,521.8821 |
16.2640 |
15.4770 |
16.4420 |
16.2250 |
| 2024-03-22 |
15.8667 |
5,271.6546 |
15.0540 |
14.7880 |
17.0240 |
16.4940 |
| 2024-03-21 |
15.3834 |
5,584.5177 |
15.5920 |
14.7760 |
16.4490 |
14.9710 |
| 2024-03-20 |
14.8467 |
3,040.1437 |
15.3750 |
14.0390 |
15.9780 |
15.7150 |
| 2024-03-19 |
14.2895 |
13,653.9744 |
14.3650 |
13.5350 |
16.7900 |
16.3430 |
| 2024-03-18 |
14.4890 |
12,317.9040 |
14.0180 |
13.7550 |
15.5580 |
14.7380 |
| 2024-03-17 |
13.9240 |
3,703.7475 |
13.4040 |
13.4040 |
15.7740 |
14.0230 |
| 2024-03-16 |
15.0716 |
6,444.1246 |
15.1290 |
13.0730 |
15.9820 |
13.1790 |
| 2024-03-15 |
13.2276 |
6,156.1215 |
14.3120 |
12.0760 |
14.7930 |
12.8130 |