Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-31 |
9.4498 |
9,051.7554 |
9.8125 |
9.1006 |
9.8184 |
9.1231 |
| 2024-10-30 |
9.9376 |
9,214.9964 |
10.0410 |
9.6521 |
10.2200 |
9.7476 |
| 2024-10-29 |
9.7539 |
6,168.8996 |
9.2059 |
9.1803 |
10.1040 |
10.0090 |
| 2024-10-28 |
8.9269 |
6,232.7657 |
9.1788 |
8.7523 |
9.2503 |
8.8790 |
| 2024-10-27 |
9.1854 |
20,797.2060 |
9.2970 |
9.0970 |
9.3463 |
9.1084 |
| 2024-10-26 |
9.0737 |
21,457.8001 |
8.8901 |
8.7218 |
9.2950 |
9.2769 |
| 2024-10-25 |
9.6961 |
17,689.6828 |
10.2060 |
9.0387 |
10.2220 |
9.0577 |
| 2024-10-24 |
10.1400 |
10,267.6021 |
9.9254 |
9.8196 |
10.3730 |
10.2560 |
| 2024-10-23 |
10.1371 |
10,072.9322 |
10.3640 |
9.6633 |
10.6370 |
9.9670 |
| 2024-10-22 |
10.6521 |
21,648.9328 |
10.1070 |
10.0230 |
11.1910 |
10.2990 |
| 2024-10-21 |
10.0657 |
4,567.8140 |
9.9845 |
9.8451 |
10.2800 |
10.1170 |
| 2024-10-20 |
9.9788 |
4,759.2413 |
9.7369 |
9.7020 |
10.1800 |
10.0580 |
| 2024-10-19 |
9.7726 |
8,207.6293 |
10.0070 |
9.6538 |
10.0070 |
9.7425 |
| 2024-10-18 |
9.9579 |
5,025.3176 |
9.9185 |
9.7772 |
10.1780 |
10.0390 |
| 2024-10-17 |
10.0491 |
17,743.9034 |
10.0220 |
9.7746 |
10.2880 |
9.9185 |
| 2024-10-16 |
9.9476 |
14,783.8557 |
10.4570 |
9.6926 |
10.4570 |
9.9675 |
| 2024-10-15 |
10.3713 |
5,523.9181 |
10.1780 |
10.0080 |
10.7090 |
10.2470 |
| 2024-10-14 |
10.1017 |
11,882.6094 |
10.1740 |
9.9527 |
10.4310 |
10.1270 |
| 2024-10-13 |
10.0380 |
11,058.5758 |
9.9521 |
9.6790 |
10.3880 |
9.8997 |
| 2024-10-12 |
9.0648 |
10,102.7744 |
8.5396 |
8.4204 |
9.5927 |
9.5567 |
| 2024-10-11 |
8.1521 |
11,768.6155 |
8.1286 |
7.9555 |
8.4986 |
8.4030 |
| 2024-10-10 |
8.3490 |
8,990.5641 |
8.5429 |
8.1174 |
8.5429 |
8.2235 |
| 2024-10-09 |
9.2058 |
5,214.5388 |
9.3503 |
9.0804 |
9.4210 |
9.1881 |
| 2024-10-08 |
9.0020 |
11,647.1192 |
8.7771 |
8.7630 |
9.2537 |
9.1809 |
| 2024-10-07 |
8.8047 |
16,444.6564 |
8.6792 |
8.4567 |
9.3000 |
8.8336 |
| 2024-10-06 |
8.6862 |
6,527.1821 |
8.6551 |
8.4919 |
8.9218 |
8.5728 |
| 2024-10-05 |
8.9400 |
5,443.3225 |
9.1137 |
8.6932 |
9.2188 |
8.6932 |
| 2024-10-04 |
8.7678 |
7,815.6276 |
8.5517 |
8.2090 |
9.3000 |
9.1851 |
| 2024-10-03 |
8.2167 |
27,365.1037 |
7.7370 |
7.6540 |
8.7081 |
8.3581 |
| 2024-10-02 |
7.6309 |
21,818.1836 |
7.5407 |
7.4906 |
7.9570 |
7.7798 |
| 2024-10-01 |
7.8883 |
17,833.2732 |
7.6518 |
7.2630 |
8.3578 |
7.6313 |
| 2024-09-30 |
7.9169 |
4,208.2171 |
8.0546 |
7.7021 |
8.0832 |
7.7178 |
| 2024-09-29 |
8.0023 |
3,636.9664 |
8.0587 |
7.7777 |
8.2707 |
8.1691 |
| 2024-09-28 |
8.1833 |
2,826.0377 |
8.5278 |
7.9547 |
8.5533 |
7.9547 |
| 2024-09-27 |
8.2740 |
3,453.5004 |
8.0808 |
8.0489 |
8.4418 |
8.3806 |
| 2024-09-26 |
8.2324 |
8,809.7985 |
8.0089 |
7.8907 |
8.5541 |
8.0886 |
| 2024-09-25 |
8.1754 |
7,187.7132 |
8.1430 |
7.9450 |
8.4425 |
8.0610 |
| 2024-09-24 |
7.9259 |
8,884.3991 |
7.8782 |
7.7175 |
8.2205 |
8.1723 |
| 2024-09-23 |
7.8356 |
6,799.2386 |
7.8181 |
7.6832 |
8.1126 |
7.8746 |
| 2024-09-22 |
7.9240 |
8,960.7041 |
8.2427 |
7.8203 |
8.2583 |
7.9934 |
| 2024-09-21 |
7.8669 |
20,776.1661 |
7.3244 |
7.2038 |
8.3573 |
8.2866 |
| 2024-09-20 |
7.1058 |
17,082.1958 |
6.8142 |
6.7240 |
7.3492 |
7.1642 |
| 2024-09-19 |
6.4598 |
29,304.1942 |
6.2862 |
6.2861 |
6.9443 |
6.8965 |
| 2024-09-18 |
5.8773 |
13,079.1952 |
5.9259 |
5.7222 |
6.1430 |
6.1046 |
| 2024-09-17 |
5.8790 |
3,830.3640 |
5.7473 |
5.6895 |
5.9971 |
5.9340 |
| 2024-09-16 |
5.7743 |
6,031.2019 |
5.8759 |
5.6806 |
5.8759 |
5.7492 |
| 2024-09-15 |
6.0788 |
3,490.0790 |
6.0559 |
5.9728 |
6.1683 |
5.9728 |
| 2024-09-14 |
6.1635 |
3,681.3213 |
6.3129 |
5.9992 |
6.3508 |
6.0409 |