Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.9798 |
75,716.8442 |
2.0184 |
1.9150 |
2.0351 |
1.9408 |
| 2025-12-03 |
2.0011 |
43,904.3111 |
1.9680 |
1.9509 |
2.0291 |
2.0024 |
| 2025-12-02 |
1.9524 |
63,936.8837 |
1.8657 |
1.8411 |
2.0055 |
1.9523 |
| 2025-12-01 |
1.8467 |
107,085.2938 |
1.9860 |
1.8117 |
1.9860 |
1.8547 |
| 2025-11-30 |
2.0246 |
8,374.2306 |
2.0329 |
1.9943 |
2.0514 |
2.0376 |
| 2025-11-29 |
2.0474 |
140,302.1323 |
2.1609 |
1.9686 |
2.1649 |
2.0253 |
| 2025-11-28 |
2.2139 |
568,567.3988 |
2.2568 |
2.1100 |
2.2750 |
2.1555 |
| 2025-11-27 |
2.2659 |
262,759.7178 |
2.2787 |
2.2270 |
2.2981 |
2.2840 |
| 2025-11-26 |
2.2606 |
129,656.5927 |
2.2897 |
2.1445 |
2.2994 |
2.2793 |
| 2025-11-25 |
2.2683 |
32,238.8744 |
2.3430 |
2.1960 |
2.3638 |
2.2878 |
| 2025-11-24 |
2.2830 |
15,569.6820 |
2.3426 |
2.2339 |
2.3833 |
2.2814 |
| 2025-11-23 |
2.3414 |
8,383.3131 |
2.3276 |
2.3093 |
2.3751 |
2.3564 |
| 2025-11-22 |
2.3329 |
13,924.6096 |
2.3942 |
2.2790 |
2.4075 |
2.3341 |
| 2025-11-21 |
2.6912 |
67,896.2458 |
2.7418 |
2.4132 |
2.8259 |
2.5061 |
| 2025-11-20 |
2.9547 |
16,170.9677 |
2.8885 |
2.8746 |
3.0338 |
3.0276 |
| 2025-11-19 |
2.8764 |
2,000.9420 |
2.9128 |
2.8110 |
2.9312 |
2.8689 |
| 2025-11-18 |
2.8262 |
16,250.4250 |
2.7527 |
2.7080 |
2.9658 |
2.9430 |
| 2025-11-17 |
2.8671 |
7,988.8933 |
2.8304 |
2.8106 |
2.9262 |
2.9180 |
| 2025-11-16 |
2.9002 |
11,850.9592 |
2.9230 |
2.7443 |
2.9750 |
2.7803 |
| 2025-11-15 |
2.9438 |
36,316.3693 |
2.9180 |
2.8912 |
3.0274 |
2.9197 |
| 2025-11-14 |
3.0368 |
69,734.6062 |
2.9759 |
2.8097 |
3.1333 |
2.9971 |
| 2025-11-13 |
3.0764 |
11,577.6710 |
3.0373 |
2.9641 |
3.1627 |
2.9763 |
| 2025-11-12 |
3.1008 |
4,117.6759 |
3.0928 |
3.0551 |
3.1224 |
3.0973 |
| 2025-11-11 |
3.3080 |
36,372.9338 |
3.3008 |
3.1470 |
3.3767 |
3.1851 |
| 2025-11-10 |
3.2359 |
104,995.3253 |
3.2279 |
3.1775 |
3.3304 |
3.3116 |
| 2025-11-09 |
3.0372 |
5,277.8609 |
3.0782 |
2.9307 |
3.0782 |
2.9770 |
| 2025-11-08 |
3.0911 |
65,618.9568 |
3.1659 |
2.9727 |
3.2405 |
3.0581 |
| 2025-11-07 |
2.9830 |
166,420.3603 |
2.7337 |
2.7236 |
3.1570 |
2.9104 |
| 2025-11-06 |
2.6619 |
11,447.0858 |
2.6779 |
2.6056 |
2.6915 |
2.6723 |
| 2025-11-05 |
2.6154 |
9,180.0217 |
2.5480 |
2.4409 |
2.6758 |
2.6701 |
| 2025-11-04 |
2.7396 |
27,288.1457 |
2.7727 |
2.6401 |
2.8196 |
2.7159 |
| 2025-11-03 |
2.9280 |
71,320.6199 |
3.3737 |
2.8156 |
3.3737 |
2.8868 |
| 2025-11-02 |
3.3886 |
9,751.6090 |
3.3190 |
3.3179 |
3.4133 |
3.3703 |
| 2025-11-01 |
3.2743 |
1,237.6983 |
3.2627 |
3.2627 |
3.2959 |
3.2753 |
| 2025-10-31 |
3.2484 |
3,114.9724 |
3.1971 |
3.1845 |
3.2757 |
3.2633 |
| 2025-10-30 |
3.3355 |
7,919.9622 |
3.4316 |
3.1554 |
3.4426 |
3.1554 |
| 2025-10-29 |
3.3746 |
1,458.8538 |
3.3529 |
3.3377 |
3.4227 |
3.3576 |
| 2025-10-28 |
3.4584 |
1,637.5745 |
3.4604 |
3.4092 |
3.4832 |
3.4785 |
| 2025-10-27 |
3.5436 |
50,707.3936 |
3.5880 |
3.4194 |
3.6410 |
3.4442 |
| 2025-10-26 |
3.3165 |
6,251.2645 |
3.3109 |
3.2983 |
3.3311 |
3.3311 |
| 2025-10-25 |
3.2793 |
2,655.5577 |
3.2915 |
3.2635 |
3.2915 |
3.2635 |
| 2025-10-24 |
3.2579 |
8,826.2003 |
3.2395 |
3.1744 |
3.2886 |
3.2309 |
| 2025-10-23 |
3.2140 |
17,040.6461 |
3.1939 |
3.1937 |
3.2226 |
3.2084 |
| 2025-10-22 |
3.2954 |
17,278.9182 |
3.2248 |
3.1073 |
3.3710 |
3.1073 |
| 2025-10-21 |
3.1998 |
2,492.4458 |
3.1884 |
3.1557 |
3.3238 |
3.3238 |
| 2025-10-20 |
3.3113 |
1,687.2499 |
3.2492 |
3.2461 |
3.3231 |
3.3214 |
| 2025-10-19 |
3.2086 |
8,473.6239 |
3.2056 |
3.1568 |
3.2279 |
3.1803 |
| 2025-10-18 |
3.1346 |
11,785.8692 |
3.2181 |
3.1171 |
3.2181 |
3.1512 |
| 2025-10-17 |
3.1224 |
17,866.5099 |
3.2988 |
3.0057 |
3.3291 |
3.0979 |
| 2025-10-16 |
3.3938 |
87,989.1740 |
3.5261 |
3.2484 |
3.5513 |
3.2599 |