Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
8.8238 |
9,365.6356 |
9.1012 |
7.8165 |
9.3970 |
8.5409 |
| 2024-06-06 |
9.2033 |
5,979.5266 |
9.3125 |
9.0260 |
9.3181 |
9.0296 |
| 2024-06-05 |
9.2426 |
10,935.5129 |
9.1605 |
9.1605 |
9.3531 |
9.3120 |
| 2024-06-04 |
8.9250 |
5,412.3798 |
8.9257 |
8.7670 |
9.2077 |
9.1808 |
| 2024-06-03 |
9.0212 |
4,493.2701 |
8.9211 |
8.8272 |
9.1730 |
8.9355 |
| 2024-06-02 |
8.9506 |
1,776.5793 |
9.0794 |
8.7906 |
9.1456 |
8.9316 |
| 2024-06-01 |
9.1031 |
1,643.3549 |
9.1653 |
9.0312 |
9.1757 |
9.0888 |
| 2024-05-31 |
9.1513 |
3,389.9384 |
9.1843 |
8.9866 |
9.2685 |
9.2103 |
| 2024-05-30 |
9.1764 |
3,781.4141 |
9.0946 |
8.8641 |
9.4749 |
9.3463 |
| 2024-05-29 |
9.2748 |
3,248.5907 |
9.3660 |
9.0499 |
9.5625 |
9.1073 |
| 2024-05-28 |
9.4559 |
1,521.5732 |
9.6537 |
9.2418 |
9.7081 |
9.5667 |
| 2024-05-27 |
9.2541 |
3,331.6421 |
9.0480 |
9.0464 |
9.6135 |
9.5685 |
| 2024-05-26 |
9.0970 |
3,420.0506 |
9.0997 |
8.9307 |
9.2191 |
9.0368 |
| 2024-05-25 |
9.0559 |
3,087.2956 |
8.9536 |
8.9028 |
9.1768 |
9.0481 |
| 2024-05-24 |
8.9277 |
4,155.1659 |
8.9307 |
8.7063 |
9.2079 |
8.9602 |
| 2024-05-23 |
8.9185 |
2,685.7817 |
9.0034 |
8.5374 |
9.1905 |
8.6886 |
| 2024-05-22 |
9.1865 |
6,193.7701 |
9.3230 |
8.9117 |
9.3866 |
9.1202 |
| 2024-05-21 |
9.1629 |
7,223.6579 |
9.1072 |
8.9064 |
9.4572 |
9.2453 |
| 2024-05-20 |
8.2373 |
5,449.1591 |
8.1125 |
8.0157 |
8.5158 |
8.4630 |
| 2024-05-19 |
8.4779 |
3,931.9173 |
8.5821 |
8.1202 |
8.6943 |
8.2010 |
| 2024-05-18 |
8.6189 |
4,664.8274 |
8.5777 |
8.4549 |
8.7116 |
8.6041 |
| 2024-05-17 |
8.5130 |
2,699.8199 |
8.3772 |
8.2681 |
8.7137 |
8.5420 |
| 2024-05-16 |
8.4117 |
3,254.9915 |
8.4847 |
8.0972 |
8.5864 |
8.3368 |
| 2024-05-15 |
8.0448 |
4,599.9658 |
7.7977 |
7.7145 |
8.4940 |
8.4138 |
| 2024-05-14 |
8.0286 |
7,278.9527 |
8.1871 |
7.7682 |
8.2506 |
7.9013 |
| 2024-05-13 |
8.2363 |
6,823.6667 |
8.3527 |
7.9076 |
8.5504 |
8.2724 |
| 2024-05-12 |
8.4288 |
2,348.0387 |
8.3939 |
8.3087 |
8.5234 |
8.3664 |
| 2024-05-11 |
8.4596 |
3,198.1740 |
8.4556 |
8.2985 |
8.5782 |
8.4060 |
| 2024-05-10 |
8.8075 |
4,150.0346 |
8.8157 |
8.4063 |
9.0445 |
8.5723 |
| 2024-05-09 |
8.5832 |
7,890.3439 |
8.5878 |
8.3756 |
8.7491 |
8.6882 |
| 2024-05-08 |
8.6818 |
6,645.6700 |
8.7795 |
8.4930 |
8.8306 |
8.6793 |
| 2024-05-07 |
9.0107 |
8,286.5337 |
8.9901 |
8.8524 |
9.1743 |
8.9426 |
| 2024-05-06 |
9.2601 |
5,297.4028 |
9.2661 |
9.0384 |
9.5586 |
9.1121 |
| 2024-05-05 |
9.1315 |
2,861.3050 |
9.1389 |
8.9378 |
9.2858 |
9.2165 |
| 2024-05-04 |
9.1268 |
2,934.6364 |
9.0972 |
9.0059 |
9.2955 |
9.1766 |
| 2024-05-03 |
8.9833 |
1,988.5298 |
8.8665 |
8.7923 |
9.1745 |
9.0777 |
| 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 |