Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
7.3377 |
11,707.1495 |
7.2062 |
7.1412 |
7.5292 |
7.3274 |
| 2023-11-19 |
7.0125 |
7,221.8923 |
7.0709 |
6.8567 |
7.1957 |
7.1081 |
| 2023-11-18 |
7.0044 |
8,754.4746 |
7.2552 |
6.7035 |
7.2552 |
7.0258 |
| 2023-11-17 |
7.3099 |
9,086.9053 |
7.2826 |
6.9319 |
7.6673 |
7.1835 |
| 2023-11-16 |
7.7097 |
15,153.4923 |
7.6860 |
7.1793 |
8.2635 |
7.3376 |
| 2023-11-15 |
7.3962 |
6,712.5302 |
7.1229 |
7.0764 |
7.7175 |
7.6962 |
| 2023-11-14 |
7.1834 |
11,114.2225 |
7.3070 |
6.7379 |
7.3671 |
7.0564 |
| 2023-11-13 |
7.6347 |
15,854.6202 |
7.8111 |
7.2639 |
8.0200 |
7.3743 |
| 2023-11-12 |
7.8488 |
21,967.8387 |
7.6676 |
7.2262 |
8.4756 |
7.8532 |
| 2023-11-11 |
7.5429 |
16,306.7478 |
7.4932 |
7.1996 |
7.9469 |
7.6877 |
| 2023-11-10 |
7.3710 |
16,760.1740 |
7.2887 |
7.0697 |
7.5900 |
7.3783 |
| 2023-11-09 |
7.2160 |
17,455.9751 |
7.4170 |
5.8140 |
7.7426 |
6.8935 |
| 2023-11-08 |
7.2242 |
6,538.0549 |
7.2650 |
7.1028 |
7.4155 |
7.3528 |
| 2023-11-07 |
7.2940 |
13,262.6775 |
7.4074 |
7.0021 |
7.6915 |
7.2795 |
| 2023-11-06 |
7.0995 |
9,898.4439 |
6.8724 |
6.8186 |
7.4557 |
7.2993 |
| 2023-11-05 |
6.9834 |
9,772.8627 |
6.9534 |
6.7376 |
7.1571 |
6.8381 |
| 2023-11-04 |
6.8546 |
5,232.0609 |
6.7035 |
6.6551 |
6.9972 |
6.9510 |
| 2023-11-03 |
6.5340 |
8,604.3485 |
6.6804 |
6.3661 |
6.7139 |
6.6600 |
| 2023-11-02 |
6.9169 |
10,149.6069 |
7.1064 |
6.4963 |
7.2110 |
6.6664 |
| 2023-11-01 |
7.0074 |
24,245.9145 |
7.0458 |
6.6681 |
7.3149 |
7.2559 |
| 2023-10-31 |
7.0631 |
11,655.8399 |
6.8748 |
6.7299 |
7.4514 |
6.8538 |
| 2023-10-30 |
6.8147 |
3,233.7545 |
6.7356 |
6.6738 |
6.9905 |
6.7804 |
| 2023-10-29 |
6.7611 |
7,232.1485 |
6.8414 |
6.6689 |
6.8998 |
6.8359 |
| 2023-10-28 |
6.7427 |
9,120.4115 |
6.5629 |
6.5529 |
6.8600 |
6.8153 |
| 2023-10-27 |
6.4729 |
14,256.6435 |
6.5304 |
6.2982 |
6.7825 |
6.5133 |
| 2023-10-26 |
6.6153 |
20,199.6197 |
6.9212 |
6.2800 |
6.9766 |
6.5387 |
| 2023-10-25 |
6.5396 |
23,148.5305 |
6.2956 |
6.2301 |
6.9100 |
6.9031 |
| 2023-10-24 |
6.2070 |
26,588.0582 |
6.2011 |
5.9301 |
6.6452 |
6.1355 |
| 2023-10-23 |
6.0634 |
28,431.7676 |
6.1103 |
5.7863 |
6.4058 |
6.1688 |
| 2023-10-22 |
5.9567 |
37,642.8615 |
5.5463 |
5.4611 |
6.2688 |
6.1550 |
| 2023-10-21 |
5.5749 |
30,362.8859 |
5.0469 |
5.0358 |
5.8635 |
5.6770 |
| 2023-10-20 |
5.0701 |
9,539.3374 |
4.9036 |
4.8866 |
5.2057 |
5.0601 |
| 2023-10-19 |
4.9092 |
11,658.3650 |
4.9423 |
4.7539 |
5.0504 |
4.9548 |
| 2023-10-18 |
4.9759 |
10,172.9531 |
5.0041 |
4.8908 |
5.0482 |
4.9163 |
| 2023-10-17 |
5.0465 |
8,365.0440 |
5.0563 |
4.8646 |
5.1581 |
5.0068 |
| 2023-10-16 |
5.0169 |
11,497.3894 |
4.9250 |
4.9027 |
5.2457 |
5.0234 |
| 2023-10-15 |
4.9043 |
4,251.2746 |
4.9455 |
4.8539 |
4.9638 |
4.9277 |
| 2023-10-14 |
4.9290 |
5,458.0886 |
4.8945 |
4.8908 |
4.9717 |
4.9607 |
| 2023-10-13 |
4.8925 |
13,856.5094 |
4.8342 |
4.8029 |
4.9879 |
4.9451 |
| 2023-10-12 |
4.8308 |
9,738.7672 |
4.8393 |
4.7137 |
4.9388 |
4.8432 |
| 2023-10-11 |
4.8249 |
15,609.7648 |
4.9088 |
4.6985 |
4.9387 |
4.8392 |
| 2023-10-10 |
4.9089 |
8,296.5653 |
4.9600 |
4.8088 |
4.9954 |
4.8629 |
| 2023-10-09 |
5.0294 |
10,958.2202 |
5.1949 |
4.8200 |
5.2229 |
4.9862 |
| 2023-10-08 |
5.2393 |
7,380.3137 |
5.2717 |
5.1929 |
5.2941 |
5.1993 |