Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
4.4034 |
12,432.6558 |
4.4493 |
4.3549 |
4.4658 |
4.3897 |
| 2025-07-07 |
4.4525 |
16,774.7653 |
4.4668 |
4.4049 |
4.5059 |
4.4300 |
| 2025-07-06 |
4.4214 |
26,564.1022 |
4.3926 |
4.3726 |
4.4716 |
4.4687 |
| 2025-07-05 |
4.4135 |
28,859.3673 |
4.4031 |
4.3706 |
4.4526 |
4.4078 |
| 2025-07-04 |
4.6117 |
26,022.2293 |
4.7228 |
4.4924 |
4.7241 |
4.5021 |
| 2025-07-03 |
4.7619 |
22,435.3014 |
4.7418 |
4.6504 |
4.8414 |
4.7135 |
| 2025-07-02 |
4.4826 |
32,164.3946 |
4.4717 |
4.4185 |
4.5900 |
4.5803 |
| 2025-07-01 |
4.6955 |
48,557.0846 |
4.9003 |
4.4980 |
4.9420 |
4.4980 |
| 2025-06-30 |
4.8776 |
13,736.1539 |
4.9291 |
4.7790 |
4.9418 |
4.8395 |
| 2025-06-29 |
4.8079 |
24,103.6106 |
4.8442 |
4.7224 |
4.8802 |
4.7777 |
| 2025-06-28 |
4.8180 |
53,106.3415 |
4.8441 |
4.7183 |
4.9519 |
4.8238 |
| 2025-06-27 |
5.0674 |
187,118.9600 |
4.8778 |
4.8228 |
5.2853 |
4.8601 |
| 2025-06-26 |
4.8345 |
35,508.5560 |
4.9144 |
4.6729 |
4.9886 |
4.6729 |
| 2025-06-25 |
4.8496 |
169,551.3021 |
4.9672 |
4.6404 |
5.0698 |
4.8419 |
| 2025-06-24 |
4.3551 |
67,192.8228 |
4.3297 |
4.2524 |
4.4351 |
4.2524 |
| 2025-06-23 |
4.0792 |
62,197.7551 |
3.9218 |
3.8762 |
4.3331 |
4.3290 |
| 2025-06-22 |
4.0076 |
40,799.8446 |
4.1780 |
3.7903 |
4.2155 |
3.8434 |
| 2025-06-21 |
4.3980 |
70,735.1275 |
4.2734 |
4.0801 |
4.6807 |
4.0915 |
| 2025-06-20 |
4.3739 |
7,199.1482 |
4.3744 |
4.3480 |
4.4640 |
4.3510 |
| 2025-06-19 |
4.4369 |
1,876.1794 |
4.4582 |
4.3953 |
4.5042 |
4.3953 |
| 2025-06-18 |
4.3826 |
17,424.3630 |
4.4432 |
4.2648 |
4.5348 |
4.3635 |
| 2025-06-17 |
4.5958 |
12,297.8894 |
4.6794 |
4.5402 |
4.7557 |
4.5720 |
| 2025-06-16 |
4.6956 |
25,584.3457 |
4.5358 |
4.4960 |
4.8130 |
4.8009 |
| 2025-06-15 |
4.4952 |
2,461.0387 |
4.4603 |
4.4317 |
4.5409 |
4.4947 |
| 2025-06-14 |
4.5125 |
11,512.6290 |
4.4948 |
4.4718 |
4.5437 |
4.5191 |
| 2025-06-13 |
4.4391 |
41,964.1944 |
4.6969 |
4.3463 |
4.6969 |
4.4174 |
| 2025-06-12 |
4.9402 |
6,206.6394 |
5.0200 |
4.8376 |
5.0729 |
4.8614 |
| 2025-06-11 |
5.0674 |
53,351.1183 |
5.1351 |
5.0125 |
5.2531 |
5.1357 |
| 2025-06-10 |
4.9570 |
18,092.8594 |
4.9550 |
4.9114 |
4.9898 |
4.9121 |
| 2025-06-09 |
4.7394 |
11,137.1047 |
4.7057 |
4.6395 |
4.8490 |
4.8316 |
| 2025-06-08 |
4.6810 |
9,254.7138 |
4.7492 |
4.5881 |
4.7553 |
4.7247 |
| 2025-06-07 |
4.7264 |
4,771.7808 |
4.6119 |
4.6035 |
4.7711 |
4.6889 |
| 2025-06-06 |
4.5776 |
24,222.5567 |
4.4858 |
4.4605 |
4.7248 |
4.6213 |
| 2025-06-05 |
4.7107 |
33,473.8188 |
4.7891 |
4.4374 |
4.8616 |
4.4822 |
| 2025-06-04 |
4.9025 |
16,427.8072 |
4.9366 |
4.7567 |
5.0099 |
4.8167 |
| 2025-06-03 |
4.9322 |
24,970.5282 |
4.8853 |
4.8611 |
5.0295 |
4.9900 |
| 2025-06-02 |
4.7287 |
15,382.0694 |
4.8072 |
4.6540 |
4.8240 |
4.8106 |
| 2025-06-01 |
4.7370 |
18,145.3428 |
4.7259 |
4.6285 |
4.8250 |
4.7779 |
| 2025-05-31 |
4.6589 |
48,940.5643 |
4.7371 |
4.5296 |
4.7631 |
4.7341 |
| 2025-05-30 |
5.0092 |
103,219.5814 |
5.1625 |
4.8364 |
5.1864 |
4.9640 |
| 2025-05-29 |
5.3902 |
23,598.8981 |
5.3898 |
5.1663 |
5.5735 |
5.2557 |
| 2025-05-28 |
5.3176 |
13,764.6484 |
5.3685 |
5.2311 |
5.4830 |
5.2861 |
| 2025-05-27 |
5.4168 |
41,338.3117 |
5.2919 |
5.1801 |
5.5213 |
5.3878 |
| 2025-05-26 |
5.3472 |
20,890.9981 |
5.2728 |
5.2365 |
5.4781 |
5.3309 |
| 2025-05-25 |
5.1298 |
78,247.0128 |
5.3155 |
4.9977 |
5.3507 |
5.2550 |
| 2025-05-24 |
5.3675 |
14,568.8678 |
5.3360 |
5.3136 |
5.4464 |
5.3764 |
| 2025-05-23 |
5.7039 |
57,166.6983 |
5.7216 |
5.4319 |
5.9917 |
5.4945 |
| 2025-05-22 |
5.4271 |
31,143.8169 |
5.2728 |
5.2650 |
5.5913 |
5.5701 |
| 2025-05-21 |
5.2034 |
19,885.0037 |
4.8801 |
4.8801 |
5.5060 |
5.1791 |
| 2025-05-20 |
5.1617 |
13,235.3451 |
5.2113 |
5.0343 |
5.2980 |
5.0746 |