Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
6.8656 |
4,887.4800 |
6.7239 |
6.6832 |
7.0205 |
6.9494 |
| 2023-06-18 |
6.9429 |
7,434.3451 |
6.9839 |
6.5857 |
7.2464 |
6.7057 |
| 2023-06-17 |
6.8091 |
16,063.6589 |
6.2676 |
6.2387 |
7.0755 |
6.9185 |
| 2023-06-16 |
6.1585 |
2,752.6561 |
6.2035 |
6.0560 |
6.3231 |
6.2763 |
| 2023-06-15 |
6.0947 |
6,563.9313 |
6.0234 |
5.9699 |
6.2609 |
6.2478 |
| 2023-06-14 |
6.3273 |
2,869.3091 |
6.2432 |
5.9002 |
6.4183 |
6.0035 |
| 2023-06-13 |
6.2658 |
9,725.0882 |
6.2386 |
6.1151 |
6.4696 |
6.2228 |
| 2023-06-12 |
6.2742 |
10,027.6730 |
6.2089 |
6.1081 |
6.4353 |
6.2119 |
| 2023-06-11 |
6.1427 |
7,053.0387 |
6.0073 |
5.8641 |
6.6473 |
6.2679 |
| 2023-06-10 |
6.0972 |
8,820.1626 |
7.4131 |
5.1000 |
7.4131 |
6.0185 |
| 2023-06-09 |
7.5323 |
3,576.0551 |
7.6868 |
7.2784 |
7.7740 |
7.4019 |
| 2023-06-08 |
7.7243 |
1,641.0271 |
7.6675 |
7.5549 |
7.8042 |
7.6817 |
| 2023-06-07 |
8.0057 |
956.5812 |
8.1891 |
7.6328 |
8.2090 |
7.6616 |
| 2023-06-06 |
7.8502 |
15,850.3403 |
8.0954 |
7.6403 |
8.3398 |
8.2618 |
| 2023-06-05 |
8.5240 |
8,553.5293 |
9.1630 |
7.9170 |
9.2111 |
7.9807 |
| 2023-06-04 |
9.2556 |
4,243.1840 |
8.9620 |
8.8214 |
9.3930 |
9.2873 |
| 2023-06-03 |
9.0425 |
1,845.4695 |
9.0337 |
8.8861 |
9.1863 |
8.9959 |
| 2023-06-02 |
8.9938 |
7,287.4266 |
8.5805 |
8.3845 |
9.1480 |
9.0622 |
| 2023-06-01 |
8.4646 |
1,696.5238 |
8.3472 |
8.3005 |
8.6180 |
8.5760 |
| 2023-05-31 |
8.4298 |
3,805.5253 |
8.4627 |
8.2048 |
8.7649 |
8.2952 |
| 2023-05-30 |
8.5025 |
891.2637 |
8.4777 |
8.3976 |
8.5865 |
8.5069 |
| 2023-05-29 |
8.4482 |
6,069.2463 |
8.5083 |
8.2453 |
8.6296 |
8.5018 |
| 2023-05-28 |
8.4747 |
6,302.6768 |
8.2349 |
8.1993 |
8.6632 |
8.4299 |
| 2023-05-27 |
8.1318 |
2,268.6613 |
8.0528 |
8.0360 |
8.1966 |
8.1966 |
| 2023-05-26 |
7.9986 |
1,223.2361 |
7.9656 |
7.8470 |
8.1234 |
8.1060 |
| 2023-05-25 |
7.9614 |
4,405.2733 |
8.0925 |
7.7777 |
8.0926 |
8.0078 |
| 2023-05-24 |
8.1845 |
3,414.1426 |
8.4677 |
7.9665 |
8.5001 |
8.1149 |
| 2023-05-23 |
8.3010 |
3,095.0423 |
8.0966 |
8.0293 |
8.4720 |
8.4720 |
| 2023-05-22 |
8.1335 |
1,772.9845 |
8.1733 |
7.9938 |
8.1977 |
8.1452 |
| 2023-05-21 |
8.2728 |
2,577.3440 |
8.4255 |
8.0605 |
8.4871 |
8.0896 |
| 2023-05-20 |
8.4145 |
503.3028 |
8.4267 |
8.3481 |
8.5070 |
8.4420 |
| 2023-05-19 |
8.4477 |
896.5151 |
8.5219 |
8.3675 |
8.5382 |
8.4343 |
| 2023-05-18 |
8.6107 |
1,521.5881 |
8.7318 |
8.3800 |
8.7348 |
8.5024 |
| 2023-05-17 |
8.6780 |
4,043.8787 |
8.5007 |
8.3342 |
8.8713 |
8.7335 |
| 2023-05-16 |
8.5525 |
2,150.9291 |
8.6010 |
8.4630 |
8.7058 |
8.5262 |
| 2023-05-15 |
8.6640 |
3,624.1814 |
8.4687 |
8.2924 |
8.9707 |
8.6368 |
| 2023-05-14 |
8.3189 |
4,348.2247 |
8.2806 |
8.0995 |
8.6327 |
8.4412 |
| 2023-05-13 |
8.2480 |
1,459.2026 |
8.3109 |
8.1572 |
8.3346 |
8.3266 |
| 2023-05-12 |
7.9510 |
6,847.0091 |
8.0606 |
7.7606 |
8.2645 |
8.2497 |
| 2023-05-11 |
8.0548 |
6,845.5438 |
8.5956 |
7.8604 |
8.5956 |
8.0326 |
| 2023-05-10 |
8.5064 |
4,193.6093 |
8.3451 |
8.2332 |
8.7520 |
8.6397 |
| 2023-05-09 |
8.2749 |
2,524.9683 |
8.2731 |
8.1259 |
8.4068 |
8.3408 |
| 2023-05-08 |
8.6819 |
8,042.0875 |
9.1607 |
8.0660 |
9.2666 |
8.2138 |
| 2023-05-07 |
9.2732 |
2,729.3467 |
9.2223 |
9.1897 |
9.3899 |
9.2629 |
| 2023-05-06 |
9.4292 |
7,140.3605 |
9.8496 |
9.0651 |
9.9064 |
9.2829 |
| 2023-05-05 |
9.7267 |
4,159.3623 |
9.6690 |
9.5861 |
9.8866 |
9.8866 |
| 2023-05-04 |
9.8366 |
5,434.3497 |
9.9979 |
9.5676 |
10.0150 |
9.6535 |
| 2023-05-03 |
9.6808 |
12,228.8031 |
9.9144 |
9.4873 |
10.1340 |
10.0960 |
| 2023-05-02 |
9.8862 |
9,084.1730 |
9.9186 |
9.7906 |
9.9686 |
9.9468 |
| 2023-05-01 |
10.0827 |
6,321.8660 |
10.3030 |
9.8227 |
10.3030 |
9.9057 |