Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
10.9031 |
39,874.0018 |
11.3840 |
9.9650 |
11.8790 |
10.8300 |
| 2024-12-19 |
11.7660 |
81,306.1666 |
11.8400 |
11.1110 |
12.6980 |
11.5580 |
| 2024-12-18 |
12.3803 |
31,074.5632 |
12.9240 |
11.7650 |
12.9890 |
12.0850 |
| 2024-12-17 |
13.8734 |
8,291.7540 |
13.9230 |
13.0410 |
14.3490 |
13.0590 |
| 2024-12-16 |
13.7667 |
6,510.9037 |
13.6280 |
13.2690 |
14.2230 |
13.8150 |
| 2024-12-15 |
13.4290 |
5,352.9792 |
13.3950 |
13.0780 |
13.7750 |
13.6170 |
| 2024-12-14 |
14.0283 |
11,336.5953 |
14.2070 |
13.5000 |
14.7320 |
13.5650 |
| 2024-12-13 |
14.1401 |
20,136.9403 |
13.7860 |
13.4700 |
14.5350 |
14.2350 |
| 2024-12-12 |
13.7486 |
32,520.8803 |
12.8660 |
12.8660 |
14.0980 |
13.6500 |
| 2024-12-11 |
12.0545 |
68,914.3579 |
11.6120 |
11.1890 |
12.9260 |
12.8180 |
| 2024-12-10 |
11.5095 |
45,683.0414 |
11.9080 |
10.6440 |
12.1370 |
11.5240 |
| 2024-12-09 |
13.7506 |
18,691.1686 |
14.5180 |
13.1350 |
14.6750 |
13.3430 |
| 2024-12-08 |
14.3539 |
12,816.6073 |
14.5840 |
14.0560 |
14.6200 |
14.2930 |
| 2024-12-07 |
14.8987 |
21,818.5429 |
14.6920 |
14.4500 |
15.3130 |
14.5910 |
| 2024-12-06 |
14.1370 |
25,732.1126 |
13.6420 |
13.4650 |
14.6220 |
14.5070 |
| 2024-12-05 |
13.8877 |
53,835.7503 |
14.0650 |
13.0670 |
14.4090 |
14.2570 |
| 2024-12-04 |
14.3728 |
60,811.6692 |
14.5240 |
13.7090 |
14.8460 |
14.3550 |
| 2024-12-03 |
14.1069 |
89,388.5714 |
13.7350 |
12.9040 |
14.6200 |
14.0100 |
| 2024-12-02 |
12.7991 |
20,233.8217 |
13.4030 |
12.3240 |
13.5870 |
12.8730 |
| 2024-12-01 |
13.3898 |
20,543.6106 |
13.3830 |
12.9770 |
13.8750 |
13.4820 |
| 2024-11-30 |
13.1054 |
3,204.9374 |
13.2800 |
12.8590 |
13.4080 |
13.1030 |
| 2024-11-29 |
12.9739 |
5,318.5182 |
12.7890 |
12.5920 |
13.2530 |
12.9230 |
| 2024-11-28 |
12.6849 |
6,261.4460 |
12.6160 |
12.2310 |
13.0320 |
12.8220 |
| 2024-11-27 |
12.1331 |
17,269.0074 |
11.9590 |
11.7500 |
12.5080 |
12.5080 |
| 2024-11-26 |
11.5376 |
15,436.2363 |
11.8180 |
10.9650 |
12.1000 |
11.7730 |
| 2024-11-25 |
12.4055 |
21,233.1212 |
12.4640 |
11.9070 |
12.8050 |
12.1400 |
| 2024-11-24 |
12.2625 |
24,093.7074 |
12.7000 |
11.5870 |
13.3960 |
12.0470 |
| 2024-11-23 |
12.6815 |
24,881.8041 |
12.4760 |
12.2390 |
13.2000 |
12.7140 |
| 2024-11-22 |
11.9359 |
11,449.6297 |
12.1140 |
11.6490 |
12.2110 |
11.9970 |
| 2024-11-21 |
11.8846 |
25,310.7365 |
11.7720 |
11.2880 |
12.3150 |
11.9060 |
| 2024-11-20 |
12.1432 |
31,520.1533 |
11.7830 |
11.1260 |
13.3670 |
11.5440 |
| 2024-11-19 |
11.8616 |
8,032.9481 |
12.0400 |
11.5220 |
12.2910 |
11.7790 |
| 2024-11-18 |
11.9579 |
19,589.2974 |
11.7810 |
11.5600 |
12.2390 |
12.0120 |
| 2024-11-17 |
12.2219 |
15,286.1570 |
12.3110 |
11.5740 |
12.6990 |
12.1280 |
| 2024-11-16 |
12.1217 |
31,520.9177 |
11.8720 |
11.7280 |
12.7130 |
12.3850 |
| 2024-11-15 |
11.5777 |
17,560.2767 |
11.2750 |
11.0510 |
12.1580 |
11.9050 |
| 2024-11-14 |
11.6691 |
19,013.3307 |
11.7240 |
11.0790 |
12.2940 |
11.4310 |
| 2024-11-13 |
12.0286 |
36,914.6200 |
12.3560 |
11.3140 |
12.8150 |
11.5390 |
| 2024-11-12 |
12.5310 |
31,580.3214 |
13.6190 |
11.5970 |
13.6190 |
12.4260 |
| 2024-11-11 |
11.4717 |
51,553.1717 |
10.8880 |
10.5790 |
12.5840 |
12.3660 |
| 2024-11-10 |
10.9712 |
14,131.8555 |
10.4400 |
10.2320 |
11.4980 |
11.1570 |
| 2024-11-09 |
9.7391 |
4,094.9728 |
9.7201 |
9.5554 |
10.0470 |
9.7403 |
| 2024-11-08 |
9.6872 |
3,445.5239 |
9.8326 |
9.4410 |
10.0440 |
9.8040 |
| 2024-11-07 |
9.6828 |
6,904.8167 |
9.5162 |
9.4728 |
9.9541 |
9.7137 |
| 2024-11-06 |
9.1822 |
20,699.8139 |
8.4717 |
8.4530 |
9.4720 |
9.2694 |
| 2024-11-05 |
8.4565 |
13,661.2991 |
8.0568 |
8.0568 |
8.6332 |
8.5201 |
| 2024-11-04 |
8.1689 |
7,291.8389 |
8.1863 |
7.9864 |
8.3417 |
8.0304 |
| 2024-11-03 |
8.2662 |
12,303.0703 |
8.6476 |
7.8673 |
8.6476 |
8.0043 |
| 2024-11-02 |
8.7482 |
3,400.9987 |
8.9277 |
8.5435 |
8.9678 |
8.6406 |
| 2024-11-01 |
9.0033 |
2,940.6279 |
9.0981 |
8.7527 |
9.2789 |
8.9101 |