Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
8.9219 |
10,948.1162 |
9.0511 |
8.3854 |
9.2877 |
8.4506 |
| 2024-01-06 |
9.2185 |
2,752.7413 |
9.6589 |
8.8675 |
9.7160 |
9.1287 |
| 2024-01-05 |
10.3458 |
5,307.0645 |
10.3440 |
9.5455 |
10.9860 |
9.6684 |
| 2024-01-04 |
9.7892 |
9,811.5862 |
9.0727 |
8.8077 |
10.9850 |
10.6910 |
| 2024-01-03 |
9.0943 |
13,457.4053 |
10.2670 |
7.6870 |
10.3880 |
9.0086 |
| 2024-01-02 |
10.1381 |
6,772.0180 |
9.8913 |
9.8913 |
10.3640 |
10.0630 |
| 2024-01-01 |
9.5822 |
2,976.5836 |
9.4294 |
9.2474 |
10.0280 |
9.9274 |
| 2023-12-31 |
9.5209 |
4,397.7150 |
9.3959 |
9.2973 |
9.7569 |
9.4286 |
| 2023-12-30 |
9.5630 |
2,890.5793 |
9.6829 |
9.4351 |
9.8127 |
9.5093 |
| 2023-12-29 |
9.7446 |
2,922.4440 |
9.6160 |
9.4644 |
10.0980 |
9.7818 |
| 2023-12-28 |
10.0183 |
5,634.2643 |
10.1810 |
9.5473 |
10.3720 |
9.6414 |
| 2023-12-27 |
10.3143 |
6,666.5924 |
10.7960 |
10.0800 |
10.9760 |
10.1720 |
| 2023-12-26 |
10.1860 |
38,469.5853 |
10.3600 |
9.2102 |
10.5970 |
10.4700 |
| 2023-12-25 |
10.1427 |
6,901.3895 |
9.3265 |
9.1505 |
10.6680 |
10.4020 |
| 2023-12-24 |
9.5070 |
13,204.6398 |
9.2512 |
9.1188 |
9.9000 |
9.4760 |
| 2023-12-23 |
9.3973 |
23,599.2240 |
9.2765 |
9.0247 |
10.1240 |
9.0449 |
| 2023-12-22 |
8.6951 |
5,187.8035 |
8.5128 |
8.3230 |
8.9214 |
8.6327 |
| 2023-12-21 |
8.2886 |
9,089.6899 |
8.1023 |
8.0256 |
8.6899 |
8.5878 |
| 2023-12-20 |
8.1940 |
7,695.0118 |
8.0874 |
7.9367 |
8.3162 |
8.1291 |
| 2023-12-19 |
7.8945 |
17,034.5196 |
7.8950 |
7.7077 |
8.0092 |
7.8774 |
| 2023-12-18 |
7.7060 |
15,224.3793 |
8.0220 |
7.4920 |
8.0878 |
7.8073 |
| 2023-12-17 |
8.2495 |
3,831.7435 |
8.1597 |
7.9950 |
8.3594 |
8.1567 |
| 2023-12-16 |
8.3097 |
15,305.3111 |
8.2273 |
8.1103 |
8.5127 |
8.2365 |
| 2023-12-15 |
8.2637 |
11,037.0382 |
8.4172 |
8.0744 |
8.4172 |
8.2537 |
| 2023-12-14 |
8.3672 |
21,603.0066 |
8.5767 |
7.9200 |
8.7048 |
8.4384 |
| 2023-12-13 |
8.4743 |
16,087.5027 |
9.1127 |
8.1783 |
9.1127 |
8.6516 |
| 2023-12-12 |
8.5007 |
33,329.0745 |
7.7935 |
7.7919 |
9.1838 |
9.1645 |
| 2023-12-11 |
7.8683 |
15,742.3271 |
8.4408 |
7.2956 |
8.4482 |
7.6712 |
| 2023-12-10 |
8.2451 |
13,941.3174 |
8.2478 |
7.9788 |
8.4909 |
8.4152 |
| 2023-12-09 |
8.5901 |
20,378.8563 |
8.4896 |
8.3475 |
8.8020 |
8.4258 |
| 2023-12-08 |
8.3886 |
26,124.6109 |
7.9463 |
7.8321 |
8.6544 |
8.4753 |
| 2023-12-07 |
7.7045 |
17,749.5531 |
7.3877 |
7.3357 |
8.2188 |
8.0091 |
| 2023-12-06 |
7.6180 |
17,648.2137 |
7.7008 |
7.3990 |
7.8904 |
7.6068 |
| 2023-12-05 |
7.5438 |
15,792.8194 |
7.7661 |
7.3148 |
7.8549 |
7.6748 |
| 2023-12-04 |
7.3767 |
17,304.4066 |
7.3010 |
6.8748 |
7.6513 |
7.4105 |
| 2023-12-03 |
7.3437 |
8,398.2976 |
7.3428 |
7.2161 |
7.5195 |
7.2575 |
| 2023-12-02 |
7.2086 |
6,813.6385 |
7.0541 |
7.0317 |
7.3579 |
7.3224 |
| 2023-12-01 |
7.0222 |
10,242.1368 |
6.9773 |
6.9138 |
7.1078 |
7.0446 |
| 2023-11-30 |
7.0407 |
21,910.5565 |
7.0147 |
6.9259 |
7.1165 |
6.9469 |
| 2023-11-29 |
6.9892 |
18,286.4501 |
7.0186 |
6.8485 |
7.1415 |
7.0258 |
| 2023-11-28 |
6.9340 |
8,656.2912 |
6.9557 |
6.7247 |
7.0715 |
7.0261 |
| 2023-11-27 |
7.0454 |
10,495.5439 |
7.2758 |
6.8250 |
7.3810 |
6.9162 |
| 2023-11-26 |
7.2404 |
32,109.4006 |
7.4129 |
7.0434 |
7.5052 |
7.2013 |
| 2023-11-25 |
7.4182 |
12,414.2788 |
7.4393 |
7.2905 |
7.6164 |
7.3429 |
| 2023-11-24 |
7.3271 |
12,791.1449 |
7.2310 |
7.2034 |
7.4428 |
7.3588 |
| 2023-11-23 |
7.2558 |
3,411.9521 |
7.3253 |
7.1349 |
7.4167 |
7.2367 |
| 2023-11-22 |
7.0805 |
9,733.9230 |
6.7786 |
6.7615 |
7.4328 |
7.3947 |
| 2023-11-21 |
7.1277 |
18,631.3582 |
7.1998 |
6.7383 |
7.4955 |
6.8913 |