Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
5.3180 |
19,997.1502 |
5.4305 |
5.1614 |
5.4504 |
5.3993 |
| 2025-04-29 |
5.5813 |
18,421.2279 |
5.5338 |
5.4698 |
5.6791 |
5.5496 |
| 2025-04-28 |
5.5041 |
11,084.9405 |
5.3708 |
5.2457 |
5.6597 |
5.5852 |
| 2025-04-27 |
5.4638 |
19,918.8930 |
5.6196 |
5.3219 |
5.6627 |
5.3661 |
| 2025-04-26 |
5.5795 |
16,184.9715 |
5.5543 |
5.5001 |
5.6550 |
5.5781 |
| 2025-04-25 |
5.5159 |
16,874.5409 |
5.4924 |
5.3385 |
5.6451 |
5.5164 |
| 2025-04-24 |
5.4245 |
11,064.4009 |
5.3667 |
5.1690 |
5.6053 |
5.4325 |
| 2025-04-23 |
5.3150 |
19,059.8816 |
5.2620 |
5.2109 |
5.3981 |
5.3615 |
| 2025-04-22 |
4.9866 |
24,243.3285 |
4.9221 |
4.7686 |
5.2961 |
5.2796 |
| 2025-04-21 |
5.1170 |
18,162.3390 |
5.0745 |
4.9427 |
5.2471 |
4.9427 |
| 2025-04-20 |
4.9506 |
34,118.5820 |
4.9209 |
4.8656 |
5.0932 |
5.0275 |
| 2025-04-19 |
4.7916 |
31,086.7470 |
4.6567 |
4.6230 |
4.9638 |
4.9280 |
| 2025-04-18 |
4.6484 |
17,644.3610 |
4.5914 |
4.5471 |
4.8054 |
4.7348 |
| 2025-04-17 |
4.6287 |
21,487.0005 |
4.6205 |
4.5181 |
4.9957 |
4.6235 |
| 2025-04-16 |
4.6272 |
29,175.7017 |
4.6219 |
4.5022 |
4.7322 |
4.6812 |
| 2025-04-15 |
4.7587 |
4,484.9230 |
4.8121 |
4.6455 |
5.4505 |
4.7426 |
| 2025-04-14 |
4.8905 |
33,334.6023 |
4.8271 |
4.7681 |
4.9978 |
4.8478 |
| 2025-04-13 |
5.0261 |
15,991.0609 |
4.9654 |
4.8944 |
5.1988 |
4.9483 |
| 2025-04-12 |
4.8893 |
22,100.0024 |
4.7673 |
4.7498 |
4.9926 |
4.9574 |
| 2025-04-11 |
4.7134 |
24,185.5805 |
4.6119 |
4.6054 |
4.8328 |
4.7980 |
| 2025-04-10 |
4.5768 |
66,211.2231 |
4.7370 |
4.4332 |
4.7370 |
4.5900 |
| 2025-04-09 |
4.4345 |
43,500.2649 |
4.3559 |
4.1833 |
5.2257 |
4.7781 |
| 2025-04-08 |
4.4730 |
68,859.3598 |
4.4070 |
4.3131 |
4.7169 |
4.3462 |
| 2025-04-07 |
4.2736 |
90,943.7254 |
4.3540 |
3.9055 |
4.5662 |
4.4098 |
| 2025-04-06 |
4.6430 |
27,350.6511 |
4.8829 |
4.3626 |
4.9081 |
4.4282 |
| 2025-04-05 |
4.8546 |
15,594.4032 |
4.9053 |
4.7814 |
4.9395 |
4.8208 |
| 2025-04-04 |
4.9116 |
29,137.2160 |
5.0542 |
4.7362 |
5.0997 |
4.8813 |
| 2025-04-03 |
5.0593 |
19,369.4712 |
5.0944 |
4.9489 |
5.3235 |
5.0484 |
| 2025-04-02 |
5.2941 |
12,882.7378 |
5.4020 |
5.1908 |
5.4525 |
5.3705 |
| 2025-04-01 |
5.3595 |
7,338.6286 |
5.2681 |
5.2517 |
5.4508 |
5.4299 |
| 2025-03-31 |
5.1951 |
7,643.7075 |
5.2951 |
5.0710 |
5.3449 |
5.1799 |
| 2025-03-30 |
5.2929 |
9,834.3212 |
5.2322 |
5.1730 |
5.3986 |
5.2526 |
| 2025-03-29 |
5.3539 |
42,635.4783 |
5.5452 |
5.1662 |
5.6009 |
5.1940 |
| 2025-03-28 |
5.5633 |
10,149.7349 |
5.9634 |
5.4397 |
5.9634 |
5.5611 |
| 2025-03-27 |
5.9762 |
2,554.1589 |
5.9448 |
5.8292 |
6.0774 |
5.9250 |
| 2025-03-26 |
5.9063 |
2,770.0306 |
5.9174 |
5.7980 |
6.0602 |
5.8867 |
| 2025-03-25 |
5.9415 |
6,009.5762 |
6.0335 |
5.8315 |
6.1018 |
5.8900 |
| 2025-03-24 |
5.8516 |
9,190.1763 |
5.7149 |
5.6209 |
6.0499 |
6.0286 |
| 2025-03-23 |
5.6328 |
5,913.9339 |
5.6811 |
5.5941 |
5.6811 |
5.6288 |
| 2025-03-22 |
5.7523 |
17,773.9893 |
5.6218 |
5.5857 |
5.8164 |
5.7436 |
| 2025-03-21 |
5.5902 |
11,241.7792 |
5.6315 |
5.4051 |
5.6863 |
5.5053 |
| 2025-03-20 |
5.5021 |
5,704.4442 |
5.6080 |
5.4080 |
5.6293 |
5.5399 |
| 2025-03-19 |
5.5506 |
15,776.7309 |
5.4314 |
5.3613 |
5.6413 |
5.5449 |
| 2025-03-18 |
5.3167 |
12,073.4292 |
5.3467 |
5.2266 |
5.4687 |
5.3863 |
| 2025-03-17 |
5.3421 |
20,510.4520 |
5.1453 |
5.1453 |
5.4332 |
5.3979 |
| 2025-03-16 |
5.2308 |
10,157.0829 |
5.3465 |
5.1062 |
5.3838 |
5.1788 |
| 2025-03-15 |
5.3079 |
4,984.5015 |
5.2038 |
5.1899 |
5.3758 |
5.3237 |
| 2025-03-14 |
5.2268 |
7,652.6988 |
5.1550 |
5.1216 |
5.3194 |
5.2509 |
| 2025-03-13 |
5.1501 |
10,984.7866 |
5.2066 |
5.0282 |
5.2252 |
5.1826 |
| 2025-03-12 |
5.1833 |
40,904.0106 |
5.3076 |
5.0135 |
5.3626 |
5.1450 |