Crypto exchange Bitfinex
Market Atheios (ATH) / USD
Identifier on Bitfinex: tATHUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.0455 USD | 31,232.0652 ATH | 0.0440 USD | 0.0437 USD | 0.0464 USD | 0.0453 USD |
| 2024-09-06 | 0.0454 USD | 28,900.9658 ATH | 0.0447 USD | 0.0438 USD | 0.0469 USD | 0.0445 USD |
| 2024-09-05 | 0.0472 USD | 31,601.1739 ATH | 0.0482 USD | 0.0458 USD | 0.0483 USD | 0.0461 USD |
| 2024-09-04 | 0.0479 USD | 33,273.2752 ATH | 0.0488 USD | 0.0464 USD | 0.0493 USD | 0.0476 USD |
| 2024-09-03 | 0.0514 USD | 12,250.8613 ATH | 0.0535 USD | 0.0495 USD | 0.0537 USD | 0.0497 USD |
| 2024-09-02 | 0.0529 USD | 33,498.8557 ATH | 0.0523 USD | 0.0504 USD | 0.0535 USD | 0.0528 USD |
| 2024-09-01 | 0.0537 USD | 156,074.7209 ATH | 0.0519 USD | 0.0512 USD | 0.0557 USD | 0.0519 USD |
| 2024-08-31 | 0.0516 USD | 5,521.0123 ATH | 0.0527 USD | 0.0510 USD | 0.0527 USD | 0.0510 USD |
| 2024-08-30 | 0.0527 USD | 20,417.9087 ATH | 0.0538 USD | 0.0510 USD | 0.0538 USD | 0.0527 USD |
| 2024-08-29 | 0.0553 USD | 9,420.8629 ATH | 0.0545 USD | 0.0536 USD | 0.0564 USD | 0.0539 USD |
| 2024-08-28 | 0.0558 USD | 12,382.9954 ATH | 0.0557 USD | 0.0544 USD | 0.0572 USD | 0.0552 USD |
| 2024-08-27 | 0.0565 USD | 10,507.1849 ATH | 0.0594 USD | 0.0553 USD | 0.0598 USD | 0.0564 USD |
| 2024-08-26 | 0.0610 USD | 7,437.5842 ATH | 0.0617 USD | 0.0590 USD | 0.0617 USD | 0.0592 USD |
| 2024-08-25 | 0.0628 USD | 3,884.5728 ATH | 0.0633 USD | 0.0626 USD | 0.0770 USD | 0.0627 USD |
| 2024-08-24 | 0.0648 USD | 13,208.2854 ATH | 0.0641 USD | 0.0636 USD | 0.0655 USD | 0.0649 USD |
| 2024-08-23 | 0.0631 USD | 24,062.5555 ATH | 0.0621 USD | 0.0619 USD | 0.0648 USD | 0.0648 USD |
| 2024-08-22 | 0.0618 USD | 23,478.2463 ATH | 0.0619 USD | 0.0609 USD | 0.0630 USD | 0.0617 USD |
| 2024-08-21 | 0.0604 USD | 256,748.9924 ATH | 0.0616 USD | 0.0592 USD | 0.0621 USD | 0.0621 USD |
| 2024-08-20 | 0.0620 USD | 223,140.9375 ATH | 0.0629 USD | 0.0601 USD | 0.0638 USD | 0.0611 USD |
| 2024-08-19 | 0.0632 USD | 76,284.5804 ATH | 0.0635 USD | 0.0616 USD | 0.0644 USD | 0.0629 USD |
| 2024-08-18 | 0.0641 USD | 138,395.5732 ATH | 0.0642 USD | 0.0641 USD | 0.0686 USD | 0.0641 USD |
| 2024-08-17 | 0.0639 USD | 38,795.6824 ATH | 0.0643 USD | 0.0630 USD | 0.0646 USD | 0.0640 USD |
| 2024-08-16 | 0.0652 USD | 61,677.6093 ATH | 0.0676 USD | 0.0627 USD | 0.0678 USD | 0.0639 USD |
| 2024-08-15 | 0.0691 USD | 122,964.6128 ATH | 0.0713 USD | 0.0660 USD | 0.0716 USD | 0.0675 USD |
| 2024-08-14 | 0.0741 USD | 1,267,676.4871 ATH | 0.0653 USD | 0.0652 USD | 0.0880 USD | 0.0692 USD |
| 2024-08-13 | 0.0654 USD | 39,768.1855 ATH | 0.0624 USD | 0.0610 USD | 0.0654 USD | 0.0652 USD |
| 2024-08-12 | 0.0619 USD | 46,509.2225 ATH | 0.0594 USD | 0.0585 USD | 0.0626 USD | 0.0618 USD |
| 2024-08-11 | 0.0625 USD | 29,450.2879 ATH | 0.0623 USD | 0.0599 USD | 0.0645 USD | 0.0599 USD |
| 2024-08-10 | 0.0623 USD | 27,756.0578 ATH | 0.0625 USD | 0.0610 USD | 0.0630 USD | 0.0626 USD |
| 2024-08-09 | 0.0626 USD | 116,123.3850 ATH | 0.0638 USD | 0.0616 USD | 0.0638 USD | 0.0626 USD |
| 2024-08-08 | 0.0602 USD | 153,403.0034 ATH | 0.0578 USD | 0.0571 USD | 0.0626 USD | 0.0619 USD |
| 2024-08-07 | 0.0589 USD | 250,234.4724 ATH | 0.0595 USD | 0.0580 USD | 0.0644 USD | 0.0581 USD |
| 2024-08-06 | 0.0621 USD | 201,249.4951 ATH | 0.0595 USD | 0.0595 USD | 0.0653 USD | 0.0610 USD |
| 2024-08-05 | 0.0525 USD | 741,532.8189 ATH | 0.0630 USD | 0.0005 USD | 0.0631 USD | 0.0605 USD |
| 2024-08-04 | 0.0627 USD | 74,644.1050 ATH | 0.0657 USD | 0.0589 USD | 0.0657 USD | 0.0603 USD |
| 2024-08-03 | 0.0673 USD | 60,726.4626 ATH | 0.0670 USD | 0.0656 USD | 0.0688 USD | 0.0660 USD |
| 2024-08-02 | 0.0700 USD | 132,431.2471 ATH | 0.0730 USD | 0.0668 USD | 0.0752 USD | 0.0676 USD |
| 2024-08-01 | 0.0715 USD | 196,476.3496 ATH | 0.0716 USD | 0.0682 USD | 0.0739 USD | 0.0726 USD |
| 2024-07-31 | 0.0686 USD | 104,444.4482 ATH | 0.0665 USD | 0.0652 USD | 0.0711 USD | 0.0693 USD |
| 2024-07-30 | 0.0680 USD | 291,658.0162 ATH | 0.0711 USD | 0.0652 USD | 0.0713 USD | 0.0671 USD |
| 2024-07-29 | 0.0725 USD | 93,566.7515 ATH | 0.0710 USD | 0.0709 USD | 0.0752 USD | 0.0719 USD |
| 2024-07-28 | 0.0727 USD | 71,985.9785 ATH | 0.0733 USD | 0.0706 USD | 0.0754 USD | 0.0710 USD |
| 2024-07-27 | 0.0739 USD | 90,232.0164 ATH | 0.0741 USD | 0.0715 USD | 0.0759 USD | 0.0746 USD |
| 2024-07-26 | 0.0740 USD | 68,743.9884 ATH | 0.0717 USD | 0.0710 USD | 0.0763 USD | 0.0748 USD |
| 2024-07-25 | 0.0735 USD | 99,282.9906 ATH | 0.0767 USD | 0.0713 USD | 0.0780 USD | 0.0718 USD |
| 2024-07-24 | 0.0770 USD | 24,934.9798 ATH | 0.0767 USD | 0.0754 USD | 0.0778 USD | 0.0771 USD |
| 2024-07-23 | 0.0761 USD | 109,944.2265 ATH | 0.0771 USD | 0.0741 USD | 0.0789 USD | 0.0764 USD |
| 2024-07-22 | 0.0790 USD | 45,896.5367 ATH | 0.0825 USD | 0.0772 USD | 0.0829 USD | 0.0782 USD |
| 2024-07-21 | 0.0823 USD | 73,290.2959 ATH | 0.0838 USD | 0.0801 USD | 0.0841 USD | 0.0836 USD |
| 2024-07-20 | 0.0856 USD | 287,087.9253 ATH | 0.0833 USD | 0.0831 USD | 0.0880 USD | 0.0835 USD |
12