Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
10.6539 |
7,678.0149 |
10.7640 |
10.3640 |
10.9990 |
10.4500 |
| 2023-04-29 |
10.6522 |
9,241.7409 |
10.1710 |
10.1080 |
10.8530 |
10.7400 |
| 2023-04-28 |
10.0762 |
1,472.2317 |
10.1780 |
9.9417 |
10.1850 |
10.1670 |
| 2023-04-27 |
10.1507 |
2,633.5425 |
10.0080 |
9.9589 |
10.3530 |
10.2350 |
| 2023-04-26 |
10.4261 |
6,895.9774 |
10.3820 |
9.5726 |
10.8410 |
9.9887 |
| 2023-04-25 |
9.9732 |
4,437.9877 |
10.2020 |
9.7759 |
10.3290 |
10.3050 |
| 2023-04-24 |
10.1984 |
7,119.0926 |
10.1970 |
9.9736 |
10.4100 |
10.2590 |
| 2023-04-23 |
10.1579 |
4,597.8241 |
10.3190 |
9.7786 |
10.3190 |
10.0190 |
| 2023-04-22 |
10.1794 |
4,773.8125 |
10.1640 |
9.9965 |
10.4010 |
10.3180 |
| 2023-04-21 |
10.3164 |
13,798.8849 |
11.0350 |
9.3672 |
11.1770 |
10.1470 |
| 2023-04-20 |
11.2152 |
5,891.1226 |
11.3140 |
10.8340 |
11.4710 |
11.0780 |
| 2023-04-19 |
11.7608 |
6,901.7721 |
12.7170 |
11.1070 |
13.1250 |
11.2730 |
| 2023-04-18 |
12.5051 |
3,695.8441 |
12.3050 |
12.1860 |
12.7680 |
12.5730 |
| 2023-04-17 |
12.4097 |
4,490.7892 |
12.6050 |
12.1700 |
12.8220 |
12.3870 |
| 2023-04-16 |
12.5045 |
2,037.1453 |
12.5500 |
12.3450 |
12.7220 |
12.6210 |
| 2023-04-15 |
12.6209 |
2,176.6020 |
12.6200 |
12.4310 |
12.8850 |
12.6110 |
| 2023-04-14 |
12.7867 |
12,445.3777 |
12.3640 |
12.2120 |
13.4390 |
12.7910 |
| 2023-04-13 |
12.1484 |
5,250.1297 |
11.3630 |
11.2860 |
12.5080 |
12.3400 |
| 2023-04-12 |
11.3453 |
7,386.0901 |
11.7980 |
11.0950 |
11.9480 |
11.3540 |
| 2023-04-11 |
11.7386 |
3,715.3531 |
11.4280 |
11.3270 |
12.0930 |
11.7570 |
| 2023-04-10 |
11.1258 |
1,195.8691 |
11.0610 |
10.9150 |
11.3540 |
11.3540 |
| 2023-04-09 |
10.9833 |
1,873.3647 |
11.0140 |
10.8630 |
11.1090 |
11.1090 |
| 2023-04-08 |
10.9851 |
6,188.7492 |
11.1670 |
10.5880 |
11.3010 |
10.8990 |
| 2023-04-07 |
11.1871 |
2,477.5557 |
11.4860 |
11.0420 |
11.5060 |
11.1870 |
| 2023-04-06 |
11.5140 |
4,351.4958 |
11.5450 |
11.2500 |
11.6870 |
11.4720 |
| 2023-04-05 |
11.6078 |
3,436.0180 |
11.4750 |
11.2450 |
12.0050 |
11.4440 |
| 2023-04-04 |
11.4346 |
5,240.3012 |
11.3360 |
11.1150 |
11.5650 |
11.4510 |
| 2023-04-03 |
11.5664 |
8,056.6714 |
12.1460 |
11.0210 |
12.1460 |
11.3170 |
| 2023-04-02 |
11.9912 |
22,275.7539 |
11.2540 |
11.1490 |
12.5420 |
12.1290 |
| 2023-04-01 |
11.2487 |
4,716.6085 |
11.3960 |
11.0570 |
11.5080 |
11.3010 |
| 2023-03-31 |
11.3233 |
7,642.3227 |
11.1570 |
11.0590 |
11.4580 |
11.4250 |
| 2023-03-30 |
11.1480 |
3,965.2704 |
11.6450 |
10.8600 |
11.8410 |
11.1060 |
| 2023-03-29 |
11.5728 |
3,026.4025 |
11.2770 |
11.2120 |
11.7860 |
11.5900 |
| 2023-03-28 |
11.0679 |
3,195.1707 |
11.1430 |
10.8220 |
11.3250 |
11.1710 |
| 2023-03-27 |
11.1600 |
7,880.6783 |
11.8580 |
10.8280 |
12.0170 |
11.1120 |
| 2023-03-26 |
11.7228 |
2,365.9941 |
11.5920 |
11.4150 |
12.0220 |
11.8900 |
| 2023-03-25 |
11.7884 |
2,209.4823 |
12.2240 |
11.4450 |
12.2640 |
11.6060 |
| 2023-03-24 |
12.4332 |
8,897.0680 |
13.2610 |
11.8300 |
13.2610 |
12.1770 |
| 2023-03-23 |
12.8083 |
7,468.5073 |
13.1200 |
12.3870 |
13.3210 |
13.0420 |
| 2023-03-22 |
12.1658 |
5,901.3397 |
12.2650 |
11.6970 |
12.5460 |
12.4330 |
| 2023-03-21 |
12.0940 |
8,071.2290 |
12.0950 |
11.6770 |
12.5310 |
12.1690 |
| 2023-03-20 |
12.5186 |
6,268.9443 |
13.0350 |
11.9960 |
13.1580 |
12.1470 |
| 2023-03-19 |
13.1085 |
2,915.2741 |
12.7950 |
12.6660 |
13.4990 |
13.1800 |
| 2023-03-18 |
13.5939 |
11,437.9416 |
13.5280 |
12.6690 |
14.2150 |
12.7520 |
| 2023-03-17 |
12.9308 |
6,876.6352 |
12.3460 |
12.1050 |
13.3280 |
13.0610 |
| 2023-03-16 |
12.1678 |
4,382.4855 |
12.2500 |
11.8270 |
12.4430 |
12.4030 |
| 2023-03-15 |
12.6506 |
14,426.1482 |
13.5480 |
11.9650 |
14.1830 |
12.3800 |
| 2023-03-14 |
13.4097 |
24,957.6170 |
12.3120 |
11.8350 |
14.5970 |
13.6070 |
| 2023-03-13 |
12.1487 |
24,865.7663 |
11.8800 |
11.4190 |
12.7670 |
12.5100 |
| 2023-03-12 |
10.6544 |
5,264.1837 |
10.4260 |
10.0450 |
11.6760 |
11.4390 |