Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
10.3675 |
8,195.8526 |
10.7910 |
9.9041 |
11.1160 |
10.3510 |
| 2023-03-10 |
10.5626 |
16,104.9465 |
11.0880 |
9.7198 |
11.6410 |
10.6670 |
| 2023-03-09 |
10.9606 |
6,104.3001 |
10.5090 |
10.4250 |
11.4630 |
11.0410 |
| 2023-03-08 |
10.6475 |
17,289.6849 |
11.1470 |
10.4460 |
11.1950 |
10.7950 |
| 2023-03-07 |
11.2874 |
6,492.3680 |
11.2910 |
10.7370 |
11.8080 |
10.9820 |
| 2023-03-06 |
11.2250 |
2,659.6995 |
11.1470 |
10.9850 |
11.5100 |
11.2910 |
| 2023-03-05 |
11.3337 |
8,584.9800 |
11.2920 |
11.1010 |
11.5430 |
11.2420 |
| 2023-03-04 |
11.0180 |
11,808.0994 |
11.7430 |
10.6420 |
11.8430 |
10.9540 |
| 2023-03-03 |
11.9051 |
4,391.6464 |
12.8410 |
11.2400 |
12.8850 |
11.6570 |
| 2023-03-02 |
13.1317 |
6,151.1144 |
13.4300 |
12.5310 |
13.7000 |
12.8530 |
| 2023-03-01 |
12.8516 |
14,752.1188 |
11.9080 |
11.8270 |
13.4000 |
13.2230 |
| 2023-02-28 |
12.1126 |
5,588.8392 |
12.3830 |
11.7790 |
12.4320 |
11.9060 |
| 2023-02-27 |
12.3769 |
2,666.1646 |
12.6470 |
12.0990 |
13.0500 |
12.4250 |
| 2023-02-26 |
12.4779 |
5,402.3929 |
12.2680 |
12.1290 |
12.9180 |
12.6470 |
| 2023-02-25 |
12.0180 |
25,013.4075 |
12.8510 |
11.5140 |
12.9000 |
11.7490 |
| 2023-02-24 |
12.9150 |
5,958.2971 |
13.4260 |
12.4440 |
13.7680 |
12.6850 |
| 2023-02-23 |
13.6128 |
3,458.5388 |
13.8910 |
13.1840 |
14.1500 |
13.4130 |
| 2023-02-22 |
13.0524 |
12,918.8638 |
13.4390 |
12.7630 |
13.9800 |
13.8860 |
| 2023-02-21 |
13.6185 |
6,302.9793 |
14.2570 |
13.0580 |
14.2690 |
13.2430 |
| 2023-02-20 |
14.1935 |
13,521.1755 |
14.1010 |
13.6220 |
14.3670 |
14.2030 |
| 2023-02-19 |
14.3102 |
6,983.8522 |
14.4280 |
13.7590 |
14.7980 |
14.1910 |
| 2023-02-18 |
14.5838 |
1,944.6797 |
14.7480 |
14.0950 |
14.9640 |
14.4580 |
| 2023-02-17 |
14.5816 |
8,032.5281 |
14.7210 |
14.0920 |
15.0140 |
14.6150 |
| 2023-02-16 |
16.1052 |
15,316.1920 |
15.9550 |
15.1550 |
16.6880 |
15.2560 |
| 2023-02-15 |
14.9176 |
39,417.1427 |
14.7660 |
14.0950 |
16.2880 |
15.9370 |
| 2023-02-14 |
14.1907 |
43,896.3533 |
13.6920 |
13.5320 |
14.7690 |
14.6750 |
| 2023-02-13 |
12.9754 |
20,783.6179 |
13.1310 |
12.4300 |
13.7930 |
13.7890 |
| 2023-02-12 |
13.4049 |
17,972.3918 |
13.8860 |
13.1070 |
14.2070 |
13.1180 |
| 2023-02-11 |
13.8356 |
30,457.2591 |
13.6240 |
13.2170 |
14.6880 |
13.9960 |
| 2023-02-10 |
12.9799 |
25,170.0100 |
13.3200 |
12.6130 |
13.6550 |
13.2790 |
| 2023-02-09 |
13.7086 |
42,701.2030 |
15.0630 |
12.7400 |
15.1790 |
13.4000 |
| 2023-02-08 |
15.4933 |
9,844.0280 |
16.0840 |
14.7180 |
16.3610 |
15.0800 |
| 2023-02-07 |
15.4701 |
9,295.9334 |
14.9460 |
14.9460 |
16.2520 |
15.6920 |
| 2023-02-06 |
15.0378 |
56,451.6473 |
15.4120 |
14.3640 |
16.0090 |
14.9500 |
| 2023-02-05 |
15.7043 |
20,192.6778 |
16.5020 |
14.7190 |
17.1000 |
15.2490 |
| 2023-02-04 |
16.6434 |
1,947.9260 |
17.0360 |
16.0210 |
17.0730 |
16.6880 |
| 2023-02-03 |
16.9615 |
8,423.9442 |
17.2690 |
16.4870 |
17.5250 |
17.0460 |
| 2023-02-02 |
18.1604 |
9,089.1602 |
18.1690 |
16.8120 |
18.5900 |
17.3000 |
| 2023-02-01 |
16.5859 |
23,398.2148 |
16.7470 |
15.6050 |
18.4440 |
17.9970 |
| 2023-01-31 |
16.6834 |
35,004.2310 |
17.2390 |
16.0290 |
17.4160 |
16.7930 |
| 2023-01-30 |
17.7187 |
54,616.0576 |
18.3570 |
16.2210 |
20.4350 |
17.0580 |
| 2023-01-29 |
17.9088 |
4,021.5195 |
17.8460 |
17.4300 |
18.9830 |
18.6250 |
| 2023-01-28 |
17.7448 |
28,634.7132 |
17.8140 |
16.5390 |
18.8890 |
18.0420 |
| 2023-01-27 |
17.7580 |
9,038.5222 |
18.1670 |
17.0660 |
18.8190 |
17.7120 |
| 2023-01-26 |
18.1006 |
35,514.6851 |
18.2910 |
15.6110 |
20.1000 |
18.2420 |
| 2023-01-25 |
15.2037 |
72,658.5678 |
12.3510 |
12.2230 |
18.9190 |
18.2830 |
| 2023-01-24 |
12.8006 |
3,872.7943 |
12.7110 |
12.1650 |
13.5700 |
12.2630 |
| 2023-01-23 |
13.1307 |
17,717.6333 |
13.3080 |
12.6090 |
14.4640 |
13.0810 |
| 2023-01-22 |
13.7126 |
28,190.2509 |
11.7870 |
11.7010 |
14.6000 |
13.3730 |
| 2023-01-21 |
12.2830 |
74,191.3513 |
11.0230 |
10.6530 |
13.3340 |
12.7600 |