Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
6.0788 |
3,490.0790 |
6.0559 |
5.9728 |
6.1683 |
5.9728 |
| 2024-09-14 |
6.1635 |
3,681.3213 |
6.3129 |
5.9992 |
6.3508 |
6.0409 |
| 2024-09-13 |
6.2568 |
3,940.6844 |
6.1756 |
6.1014 |
6.3431 |
6.3103 |
| 2024-09-12 |
6.1533 |
3,118.1409 |
6.0832 |
6.0413 |
6.2035 |
6.1287 |
| 2024-09-11 |
6.1029 |
4,469.9287 |
6.2817 |
5.9716 |
6.2959 |
6.0989 |
| 2024-09-10 |
6.2029 |
4,241.1141 |
6.2977 |
6.1395 |
6.3107 |
6.2580 |
| 2024-09-09 |
6.1637 |
3,918.7146 |
6.0314 |
6.0305 |
6.4037 |
6.3688 |
| 2024-09-08 |
5.9525 |
8,503.6079 |
5.8316 |
5.8088 |
6.0315 |
6.0163 |
| 2024-09-07 |
5.8241 |
4,134.2246 |
5.7102 |
5.6989 |
5.9491 |
5.8885 |
| 2024-09-06 |
5.7822 |
6,816.2087 |
5.7722 |
5.6727 |
5.9180 |
5.6910 |
| 2024-09-05 |
5.8692 |
14,405.1107 |
6.1277 |
5.6783 |
6.1420 |
5.7176 |
| 2024-09-04 |
6.1085 |
8,791.4967 |
6.1349 |
5.8269 |
6.3224 |
6.1185 |
| 2024-09-03 |
6.2377 |
10,399.2012 |
6.3563 |
6.0511 |
6.4732 |
6.1731 |
| 2024-09-02 |
6.2373 |
11,856.0705 |
6.1634 |
6.1133 |
6.3882 |
6.2954 |
| 2024-09-01 |
6.2824 |
16,324.4836 |
6.4856 |
6.1311 |
6.5083 |
6.3935 |
| 2024-08-31 |
6.6428 |
11,434.0905 |
6.7160 |
6.3774 |
6.8097 |
6.4577 |
| 2024-08-30 |
6.7253 |
24,012.4319 |
6.7966 |
6.3741 |
7.0252 |
6.6318 |
| 2024-08-29 |
6.8573 |
16,811.4066 |
6.7343 |
6.5829 |
7.2759 |
6.7411 |
| 2024-08-28 |
6.8167 |
28,247.3996 |
6.8411 |
6.4990 |
7.2993 |
6.6443 |
| 2024-08-27 |
7.2424 |
13,098.8594 |
7.0168 |
6.9978 |
7.5741 |
7.2494 |
| 2024-08-26 |
7.2036 |
6,339.8981 |
7.3414 |
6.9721 |
7.3887 |
7.0115 |
| 2024-08-25 |
7.1749 |
11,461.4334 |
7.1576 |
6.8259 |
7.4758 |
7.3984 |
| 2024-08-24 |
7.1945 |
5,578.4777 |
7.0923 |
7.0381 |
7.3984 |
7.1146 |
| 2024-08-23 |
6.8918 |
12,658.0720 |
6.5024 |
6.4887 |
7.1954 |
7.1523 |
| 2024-08-22 |
6.3706 |
6,480.2029 |
6.3560 |
6.2376 |
6.4572 |
6.3704 |
| 2024-08-21 |
6.1705 |
16,606.6183 |
6.0560 |
6.0042 |
6.3487 |
6.2969 |
| 2024-08-20 |
6.1044 |
19,625.4616 |
6.0449 |
5.9579 |
6.4536 |
6.0767 |
| 2024-08-19 |
5.9062 |
38,555.2925 |
5.7789 |
5.7268 |
6.0493 |
6.0043 |
| 2024-08-18 |
5.8573 |
11,230.2804 |
5.8236 |
5.7966 |
5.9915 |
5.9113 |
| 2024-08-17 |
5.8562 |
11,139.0599 |
5.9145 |
5.7880 |
5.9719 |
5.8501 |
| 2024-08-16 |
6.0677 |
24,514.5616 |
6.2278 |
5.7847 |
6.5077 |
5.9408 |
| 2024-08-15 |
6.4064 |
26,473.9946 |
6.6891 |
6.1003 |
6.7540 |
6.2188 |
| 2024-08-14 |
6.7172 |
19,486.8999 |
6.7916 |
6.5845 |
6.9633 |
6.6971 |
| 2024-08-13 |
6.4881 |
14,010.1284 |
6.4416 |
6.1526 |
6.9397 |
6.8916 |
| 2024-08-12 |
6.4045 |
25,121.9889 |
5.7296 |
5.7199 |
6.8359 |
6.4032 |
| 2024-08-11 |
6.1649 |
16,748.2460 |
6.2701 |
5.9235 |
6.2892 |
6.0012 |
| 2024-08-10 |
5.9824 |
24,546.5433 |
5.7448 |
5.6846 |
6.3448 |
6.2932 |
| 2024-08-09 |
5.7543 |
31,131.4117 |
5.7634 |
5.6284 |
5.8883 |
5.6977 |
| 2024-08-08 |
5.2988 |
23,510.4138 |
5.0827 |
4.9848 |
5.5380 |
5.5089 |
| 2024-08-07 |
5.1492 |
24,279.8510 |
5.1339 |
4.9374 |
5.3260 |
5.0604 |
| 2024-08-06 |
5.1927 |
15,906.8810 |
4.9822 |
4.9685 |
5.3082 |
5.2183 |
| 2024-08-05 |
4.7572 |
62,460.3281 |
5.3438 |
4.3385 |
5.3918 |
5.0496 |
| 2024-08-04 |
5.4749 |
25,374.2671 |
5.5771 |
5.1176 |
5.6352 |
5.4119 |
| 2024-08-03 |
5.7120 |
29,703.2604 |
6.0118 |
5.4598 |
7.1438 |
5.6084 |
| 2024-08-02 |
6.1731 |
20,269.7107 |
6.4108 |
5.9060 |
7.4504 |
5.9948 |
| 2024-08-01 |
6.3006 |
23,826.6682 |
6.4171 |
6.0937 |
9.0000 |
6.1636 |
| 2024-07-31 |
6.5986 |
19,796.9589 |
6.5950 |
6.5299 |
6.7017 |
6.5582 |
| 2024-07-30 |
6.7427 |
22,997.8631 |
6.7602 |
6.5760 |
6.8840 |
6.5847 |
| 2024-07-29 |
6.9049 |
15,044.9286 |
6.8463 |
6.7195 |
7.1005 |
6.7824 |
| 2024-07-28 |
6.9757 |
14,862.8395 |
7.1347 |
6.8774 |
7.1397 |
6.9083 |