Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-11 |
5.4427 |
76,090.4168 |
5.1945 |
5.0073 |
5.6487 |
5.4984 |
| 2025-03-10 |
5.5053 |
45,068.2950 |
5.6088 |
5.0164 |
5.7572 |
5.0768 |
| 2025-03-09 |
5.8605 |
35,152.0528 |
5.9553 |
5.6328 |
6.1434 |
5.7089 |
| 2025-03-08 |
5.9828 |
3,037.7255 |
6.1658 |
5.8589 |
6.2183 |
5.8674 |
| 2025-03-07 |
6.1688 |
13,934.9495 |
6.0001 |
5.8181 |
6.3910 |
6.3109 |
| 2025-03-06 |
6.1834 |
40,995.0962 |
6.2085 |
6.0258 |
6.3141 |
6.0995 |
| 2025-03-05 |
5.6778 |
77,564.7608 |
5.4513 |
5.4029 |
6.0709 |
5.9816 |
| 2025-03-04 |
5.4798 |
29,501.4341 |
5.7305 |
5.2652 |
9.9062 |
5.3111 |
| 2025-03-03 |
6.2215 |
45,703.4812 |
6.7573 |
5.6247 |
6.7890 |
5.7065 |
| 2025-03-02 |
6.5575 |
30,225.8574 |
6.3054 |
6.1590 |
6.8103 |
6.7117 |
| 2025-03-01 |
6.4742 |
24,189.8801 |
6.4617 |
6.3118 |
6.6680 |
6.3853 |
| 2025-02-28 |
6.0648 |
65,036.0254 |
6.1514 |
5.6343 |
6.4758 |
6.4023 |
| 2025-02-27 |
6.1423 |
47,113.6874 |
5.9132 |
5.9132 |
6.5695 |
6.1689 |
| 2025-02-26 |
5.6469 |
34,088.5164 |
5.6413 |
5.5255 |
5.8610 |
5.8524 |
| 2025-02-25 |
5.4606 |
38,334.8796 |
5.4049 |
5.0398 |
5.7937 |
5.7309 |
| 2025-02-24 |
5.7847 |
55,090.0631 |
6.1170 |
5.5455 |
6.1579 |
5.6892 |
| 2025-02-23 |
6.1146 |
14,682.6915 |
6.0282 |
5.9549 |
6.2314 |
6.1070 |
| 2025-02-22 |
6.0196 |
11,222.6201 |
5.9876 |
5.9281 |
6.1210 |
6.1137 |
| 2025-02-21 |
6.3387 |
18,599.5036 |
6.3233 |
6.0296 |
6.4988 |
6.2620 |
| 2025-02-20 |
6.5856 |
48,284.8694 |
6.3316 |
6.1313 |
7.0384 |
6.3340 |
| 2025-02-19 |
6.2490 |
98,368.5427 |
5.6430 |
5.5827 |
6.7400 |
6.4275 |
| 2025-02-18 |
5.5730 |
58,295.7699 |
5.9300 |
5.3371 |
5.9472 |
5.4937 |
| 2025-02-17 |
5.9881 |
11,436.1971 |
5.8180 |
5.7620 |
6.1515 |
5.9506 |
| 2025-02-16 |
5.8669 |
4,520.1872 |
6.0059 |
5.7651 |
6.0394 |
5.7858 |
| 2025-02-15 |
6.0960 |
4,517.4292 |
6.1054 |
5.9719 |
6.2573 |
6.0234 |
| 2025-02-14 |
6.1805 |
9,652.5620 |
6.1366 |
6.0610 |
6.3131 |
6.2291 |
| 2025-02-13 |
6.1430 |
15,228.9718 |
6.1550 |
5.9333 |
6.2970 |
6.0119 |
| 2025-02-12 |
5.9454 |
14,404.8907 |
5.8889 |
5.7478 |
6.1449 |
6.0164 |
| 2025-02-11 |
6.1282 |
44,721.0775 |
6.1921 |
5.8002 |
6.3951 |
5.8906 |
| 2025-02-10 |
6.1398 |
48,296.8634 |
5.9019 |
5.6709 |
6.3821 |
6.1885 |
| 2025-02-09 |
5.8779 |
8,956.5989 |
5.8432 |
5.7484 |
5.9818 |
5.8296 |