Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
9.7126 |
3,805.5383 |
9.6565 |
9.3172 |
10.2610 |
10.0810 |
| 2024-02-25 |
9.4568 |
3,518.1332 |
9.4872 |
9.3143 |
9.7396 |
9.6342 |
| 2024-02-24 |
9.1443 |
6,713.6298 |
9.1180 |
9.0253 |
9.5158 |
9.4791 |
| 2024-02-23 |
9.1620 |
3,730.5207 |
9.2350 |
8.8984 |
9.3547 |
9.1926 |
| 2024-02-22 |
9.2041 |
6,214.2348 |
9.2412 |
8.9415 |
9.5120 |
9.3184 |
| 2024-02-21 |
9.2663 |
5,847.8233 |
9.6408 |
8.8761 |
9.8640 |
9.0026 |
| 2024-02-20 |
9.6424 |
10,404.4517 |
10.1280 |
8.9841 |
10.1770 |
9.5051 |
| 2024-02-19 |
9.9772 |
11,306.8449 |
9.7028 |
9.7003 |
10.2650 |
10.0740 |
| 2024-02-18 |
9.6540 |
9,838.1375 |
9.6977 |
9.5204 |
9.8108 |
9.6116 |
| 2024-02-17 |
9.5359 |
7,589.8625 |
9.8139 |
9.2148 |
9.8508 |
9.6684 |
| 2024-02-16 |
10.0609 |
8,447.8564 |
10.1640 |
9.6512 |
10.3600 |
9.8237 |
| 2024-02-15 |
10.0709 |
11,674.4545 |
9.4454 |
9.4183 |
10.7920 |
10.3870 |
| 2024-02-14 |
9.3693 |
5,872.8674 |
9.2155 |
9.0595 |
9.5841 |
9.5382 |
| 2024-02-13 |
9.1266 |
14,120.1056 |
9.1627 |
8.8406 |
9.2988 |
9.1888 |
| 2024-02-12 |
9.0198 |
10,384.9051 |
9.0513 |
8.7565 |
9.2948 |
9.1881 |
| 2024-02-11 |
9.1512 |
10,131.1296 |
9.0813 |
8.9718 |
9.2886 |
9.0768 |
| 2024-02-10 |
9.1148 |
9,713.6098 |
9.0885 |
8.9900 |
9.2585 |
9.1367 |
| 2024-02-09 |
8.9049 |
6,959.2540 |
8.7643 |
8.7354 |
9.1642 |
9.0772 |
| 2024-02-08 |
8.8552 |
2,606.5716 |
8.7947 |
8.7114 |
8.9377 |
8.7600 |
| 2024-02-07 |
8.6493 |
9,468.4827 |
8.5945 |
8.4845 |
8.8185 |
8.8049 |
| 2024-02-06 |
8.6324 |
6,521.5137 |
8.6620 |
8.4738 |
8.7204 |
8.6066 |
| 2024-02-05 |
8.8932 |
10,511.5081 |
8.8301 |
8.5446 |
9.0851 |
8.5807 |
| 2024-02-04 |
8.9716 |
9,539.9479 |
9.1591 |
8.8559 |
9.1849 |
8.9215 |
| 2024-02-03 |
9.5273 |
10,350.7285 |
9.4099 |
9.3128 |
9.7365 |
9.3246 |
| 2024-02-02 |
9.3460 |
12,833.8127 |
9.2243 |
9.1358 |
9.5108 |
9.2720 |
| 2024-02-01 |
8.9637 |
8,755.2486 |
8.8456 |
8.6005 |
9.2284 |
9.1370 |
| 2024-01-31 |
8.9742 |
6,501.5181 |
9.0752 |
8.6937 |
9.1986 |
8.8577 |
| 2024-01-30 |
9.2462 |
6,685.8109 |
9.2076 |
9.0532 |
9.5054 |
9.3107 |
| 2024-01-29 |
9.1543 |
10,499.5708 |
8.8703 |
8.8366 |
9.4652 |
9.2298 |
| 2024-01-28 |
9.0871 |
11,409.3134 |
9.1220 |
8.8173 |
9.2465 |
8.8441 |
| 2024-01-27 |
8.9686 |
5,399.5164 |
8.7159 |
8.6683 |
9.1462 |
9.0393 |
| 2024-01-26 |
8.5527 |
6,560.1127 |
8.3282 |
8.2416 |
8.8806 |
8.8730 |
| 2024-01-25 |
8.3805 |
5,304.7596 |
8.5788 |
8.1975 |
8.6455 |
8.4343 |
| 2024-01-24 |
8.5549 |
10,636.4887 |
8.7462 |
8.4060 |
8.7531 |
8.5582 |
| 2024-01-23 |
7.9603 |
13,191.9745 |
8.0545 |
7.4947 |
8.3981 |
8.3308 |
| 2024-01-22 |
8.1379 |
15,542.2888 |
8.4412 |
7.9079 |
8.5359 |
8.2213 |
| 2024-01-21 |
8.5711 |
4,304.8498 |
8.5681 |
8.4795 |
8.6776 |
8.4979 |
| 2024-01-20 |
8.4473 |
5,781.7928 |
8.5841 |
8.3319 |
8.5959 |
8.4774 |
| 2024-01-19 |
8.3719 |
20,166.1936 |
8.7125 |
8.1066 |
8.7491 |
8.5883 |
| 2024-01-18 |
8.9892 |
22,464.4742 |
9.3426 |
8.6622 |
9.5191 |
8.7667 |
| 2024-01-17 |
9.3123 |
8,569.6559 |
9.4369 |
9.1160 |
9.4856 |
9.3698 |
| 2024-01-16 |
9.4407 |
10,535.7194 |
9.5107 |
9.1501 |
9.6144 |
9.2544 |
| 2024-01-15 |
10.0817 |
13,201.4446 |
9.6780 |
9.5041 |
10.4200 |
9.5191 |
| 2024-01-14 |
9.7531 |
10,594.5081 |
10.0010 |
9.5209 |
10.0810 |
9.8088 |
| 2024-01-13 |
9.5305 |
18,196.2973 |
8.9543 |
7.9600 |
10.3850 |
9.9980 |
| 2024-01-12 |
9.5561 |
31,846.9381 |
9.4454 |
9.0525 |
9.9708 |
9.4088 |
| 2024-01-11 |
9.2910 |
8,908.2608 |
8.8910 |
8.7802 |
9.6406 |
9.2643 |
| 2024-01-10 |
8.2710 |
3,597.6245 |
8.2819 |
7.9981 |
9.1492 |
8.2100 |
| 2024-01-09 |
8.4375 |
7,546.7776 |
8.8094 |
8.0185 |
8.8094 |
8.1239 |
| 2024-01-08 |
8.1077 |
18,751.6620 |
8.4791 |
7.7829 |
8.7882 |
8.7882 |