Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.2728 |
55,663.6672 |
1.2736 |
1.2532 |
1.2859 |
1.2737 |
| 2026-02-02 |
1.2486 |
192,292.0017 |
1.2368 |
1.1985 |
1.2890 |
1.2840 |
| 2026-02-01 |
1.2742 |
600,990.1314 |
1.2751 |
1.2236 |
1.3034 |
1.2580 |
| 2026-01-31 |
1.4003 |
140,656.7179 |
1.4477 |
1.3769 |
1.4536 |
1.3781 |
| 2026-01-30 |
1.4595 |
84,810.3554 |
1.4997 |
1.4297 |
1.5022 |
1.4749 |
| 2026-01-29 |
1.5658 |
84,457.0209 |
1.6134 |
1.5448 |
1.6134 |
1.5534 |
| 2026-01-28 |
1.5948 |
898,340.0559 |
1.5975 |
1.5787 |
1.6221 |
1.5941 |
| 2026-01-27 |
1.5543 |
212,332.3013 |
1.5481 |
1.5256 |
1.5833 |
1.5653 |
| 2026-01-26 |
1.5441 |
251,117.1264 |
1.4847 |
1.4840 |
1.5826 |
1.5526 |
| 2026-01-25 |
1.5470 |
221,331.2178 |
1.5469 |
1.4870 |
1.5878 |
1.5041 |
| 2026-01-24 |
1.5533 |
35,512.1782 |
1.5555 |
1.5427 |
1.5682 |
1.5573 |
| 2026-01-23 |
1.5613 |
341,976.1685 |
1.5516 |
1.5425 |
1.6118 |
1.5719 |
| 2026-01-22 |
1.5614 |
264,979.6221 |
1.5569 |
1.5172 |
1.5849 |
1.5545 |
| 2026-01-21 |
1.5739 |
101,566.5227 |
1.5392 |
1.5382 |
1.5918 |
1.5610 |
| 2026-01-20 |
1.5873 |
163,455.7873 |
1.6080 |
1.5380 |
1.6280 |
1.5494 |
| 2026-01-19 |
1.6180 |
215,592.6908 |
1.6166 |
1.5265 |
1.8180 |
1.6121 |
| 2026-01-18 |
1.8219 |
99,178.4096 |
1.8671 |
1.7885 |
1.8671 |
1.8411 |
| 2026-01-17 |
1.8614 |
18,352.3051 |
1.7898 |
1.7898 |
1.9084 |
1.8924 |
| 2026-01-16 |
1.7902 |
7,295.7362 |
1.8004 |
1.7599 |
1.8062 |
1.7599 |
| 2026-01-15 |
1.8965 |
41,762.5156 |
1.9353 |
1.7683 |
1.9475 |
1.7882 |
| 2026-01-14 |
1.9531 |
37,850.8740 |
1.9762 |
1.9055 |
1.9895 |
1.9648 |
| 2026-01-13 |
1.7969 |
110,869.3369 |
1.7673 |
1.7617 |
1.8595 |
1.8595 |
| 2026-01-12 |
1.7742 |
102,083.5436 |
1.7649 |
1.7369 |
1.8185 |
1.7598 |
| 2026-01-11 |
1.8021 |
91,977.2407 |
1.8118 |
1.7735 |
1.8231 |
1.7735 |
| 2026-01-10 |
1.8186 |
23,500.7496 |
1.8243 |
1.7982 |
1.8389 |
1.8267 |
| 2026-01-09 |
1.8008 |
5,929.2230 |
1.8087 |
1.7729 |
1.8386 |
1.8085 |
| 2026-01-08 |
1.8391 |
16,077.0447 |
1.8884 |
1.7681 |
1.8949 |
1.8166 |
| 2026-01-07 |
1.9298 |
33,754.0252 |
1.9302 |
1.8907 |
1.9616 |
1.9203 |
| 2026-01-06 |
1.9444 |
60,395.0347 |
1.9653 |
1.8680 |
2.0009 |
1.9724 |
| 2026-01-05 |
1.9452 |
30,695.9889 |
1.9462 |
1.8973 |
1.9801 |
1.9640 |
| 2026-01-04 |
1.9132 |
30,955.4601 |
1.9016 |
1.8976 |
1.9283 |
1.9123 |
| 2026-01-03 |
1.8802 |
33,689.4498 |
1.9041 |
1.8499 |
1.9322 |
1.8914 |
| 2026-01-02 |
1.8488 |
78,487.8929 |
1.8642 |
1.8084 |
1.8832 |
1.8571 |
| 2026-01-01 |
1.6739 |
406,462.6280 |
1.6487 |
1.6487 |
1.8560 |
1.8448 |
| 2025-12-31 |
1.6988 |
48,167.0066 |
1.7164 |
1.6835 |
1.7419 |
1.6995 |
| 2025-12-30 |
1.6889 |
19,919.2538 |
1.6788 |
1.6652 |
1.7352 |
1.7238 |
| 2025-12-29 |
1.7295 |
53,849.6487 |
1.7254 |
1.6797 |
1.8028 |
1.6966 |
| 2025-12-28 |
1.7277 |
13,862.9606 |
1.7546 |
1.6967 |
1.7577 |
1.7075 |
| 2025-12-27 |
1.7236 |
102,571.4500 |
1.6810 |
1.4817 |
1.7554 |
1.7366 |
| 2025-12-26 |
1.6752 |
34,559.8107 |
1.5948 |
1.5907 |
1.7223 |
1.6646 |
| 2025-12-25 |
1.6634 |
159,718.9750 |
1.6410 |
1.6191 |
1.6871 |
1.6444 |
| 2025-12-24 |
1.5852 |
19,532.3433 |
1.6116 |
1.5646 |
1.6233 |
1.5704 |
| 2025-12-23 |
1.5997 |
53,892.8295 |
1.6218 |
1.5590 |
1.6420 |
1.6174 |
| 2025-12-22 |
1.6116 |
12,559.1820 |
1.5753 |
1.5562 |
1.6677 |
1.6613 |
| 2025-12-21 |
1.6283 |
6,817.6465 |
1.6122 |
1.5954 |
1.6584 |
1.6241 |
| 2025-12-20 |
1.6438 |
82,696.9638 |
1.6406 |
1.5910 |
1.6993 |
1.6079 |
| 2025-12-19 |
1.5060 |
524,211.7150 |
1.4454 |
1.4253 |
1.6653 |
1.6523 |
| 2025-12-18 |
1.5207 |
39,054.0658 |
1.5033 |
1.3360 |
1.5660 |
1.5480 |
| 2025-12-17 |
1.5708 |
18,659.6403 |
1.5909 |
1.5445 |
1.6304 |
1.6254 |
| 2025-12-16 |
1.5741 |
46,969.9216 |
1.5736 |
1.5419 |
1.5926 |
1.5898 |