Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |