Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
5.3902 |
23,598.8981 |
5.3898 |
5.1663 |
5.5735 |
5.2557 |
| 2025-05-28 |
5.3176 |
13,764.6484 |
5.3685 |
5.2311 |
5.4830 |
5.2861 |
| 2025-05-27 |
5.4168 |
41,338.3117 |
5.2919 |
5.1801 |
5.5213 |
5.3878 |
| 2025-05-26 |
5.3472 |
20,890.9981 |
5.2728 |
5.2365 |
5.4781 |
5.3309 |
| 2025-05-25 |
5.1298 |
78,247.0128 |
5.3155 |
4.9977 |
5.3507 |
5.2550 |
| 2025-05-24 |
5.3675 |
14,568.8678 |
5.3360 |
5.3136 |
5.4464 |
5.3764 |
| 2025-05-23 |
5.7039 |
57,166.6983 |
5.7216 |
5.4319 |
5.9917 |
5.4945 |
| 2025-05-22 |
5.4271 |
31,143.8169 |
5.2728 |
5.2650 |
5.5913 |
5.5701 |
| 2025-05-21 |
5.2034 |
19,885.0037 |
4.8801 |
4.8801 |
5.5060 |
5.1791 |
| 2025-05-20 |
5.1617 |
13,235.3451 |
5.2113 |
5.0343 |
5.2980 |
5.0746 |
| 2025-05-19 |
5.0035 |
69,223.0195 |
5.1896 |
4.8285 |
5.2165 |
5.1520 |
| 2025-05-18 |
5.1275 |
24,954.8554 |
5.0653 |
4.9033 |
5.3025 |
5.0843 |
| 2025-05-17 |
5.1325 |
45,178.6389 |
5.2623 |
5.0519 |
5.2712 |
5.1571 |
| 2025-05-16 |
5.3439 |
44,488.1992 |
5.3021 |
5.2706 |
5.4406 |
5.3252 |
| 2025-05-15 |
5.5870 |
13,073.2506 |
5.7535 |
5.4419 |
5.8098 |
5.5181 |
| 2025-05-14 |
5.9177 |
47,673.2794 |
6.1358 |
5.7311 |
6.1779 |
5.7643 |
| 2025-05-13 |
6.0002 |
51,361.3756 |
5.8448 |
5.5074 |
6.2470 |
6.1816 |
| 2025-05-12 |
5.9230 |
26,489.9319 |
5.8831 |
5.6253 |
6.1522 |
5.8701 |
| 2025-05-11 |
6.0458 |
63,155.6221 |
6.0510 |
5.7991 |
6.2745 |
5.8871 |
| 2025-05-10 |
5.6804 |
98,624.4953 |
5.5902 |
5.5183 |
5.8435 |
5.6790 |
| 2025-05-09 |
5.6533 |
81,836.3901 |
5.4865 |
5.4853 |
5.8608 |
5.6714 |
| 2025-05-08 |
5.1012 |
40,175.2031 |
4.7936 |
4.7861 |
5.2413 |
5.2092 |
| 2025-05-07 |
4.7574 |
28,626.5845 |
4.7610 |
4.6565 |
4.8122 |
4.7068 |
| 2025-05-06 |
4.7880 |
74,201.4773 |
4.9659 |
4.5910 |
4.9663 |
4.7516 |
| 2025-05-05 |
5.0919 |
41,691.6997 |
5.0972 |
4.9741 |
5.2028 |
4.9814 |
| 2025-05-04 |
5.1342 |
28,020.4508 |
5.1723 |
5.0843 |
5.2013 |
5.1301 |
| 2025-05-03 |
5.2605 |
44,064.9066 |
5.4386 |
5.1520 |
5.4542 |
5.2317 |
| 2025-05-02 |
5.4733 |
35,485.5063 |
5.5047 |
5.3851 |
5.5721 |
5.3965 |
| 2025-05-01 |
5.4378 |
23,279.4782 |
5.3504 |
5.3466 |
5.5823 |
5.5185 |
| 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 |