Crypto exchange Bitfinex
Market Atheios (ATH) / USD
Identifier on Bitfinex: tATHUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-19 | 0.0841 USD | 146,465.7359 ATH | 0.0848 USD | 0.0828 USD | 0.0861 USD | 0.0843 USD |
| 2024-07-18 | 0.0857 USD | 104,264.9419 ATH | 0.0870 USD | 0.0825 USD | 0.0900 USD | 0.0840 USD |
| 2024-07-17 | 0.0857 USD | 410,506.5392 ATH | 0.0835 USD | 0.0807 USD | 0.0916 USD | 0.0877 USD |
| 2024-07-16 | 0.0809 USD | 401,012.7447 ATH | 0.0769 USD | 0.0730 USD | 0.0875 USD | 0.0838 USD |
| 2024-07-15 | 0.0758 USD | 38,167.0439 ATH | 0.0745 USD | 0.0737 USD | 0.0774 USD | 0.0758 USD |
| 2024-07-14 | 0.0743 USD | 78,105.0638 ATH | 0.0687 USD | 0.0687 USD | 0.0761 USD | 0.0751 USD |
| 2024-07-13 | 0.0697 USD | 28,664.5352 ATH | 0.0686 USD | 0.0683 USD | 0.0716 USD | 0.0689 USD |
| 2024-07-12 | 0.0727 USD | 73,106.9506 ATH | 0.0738 USD | 0.0699 USD | 0.0754 USD | 0.0703 USD |
| 2024-07-11 | 0.0757 USD | 74,209.3602 ATH | 0.0760 USD | 0.0728 USD | 0.0784 USD | 0.0738 USD |
| 2024-07-10 | 0.0722 USD | 107,043.0185 ATH | 0.0711 USD | 0.0663 USD | 0.0769 USD | 0.0768 USD |
| 2024-07-09 | 0.0701 USD | 40,992.0155 ATH | 0.0701 USD | 0.0691 USD | 0.0710 USD | 0.0704 USD |
| 2024-07-08 | 0.0682 USD | 208,501.2689 ATH | 0.0662 USD | 0.0654 USD | 0.0718 USD | 0.0698 USD |
| 2024-07-07 | 0.0685 USD | 113,558.8280 ATH | 0.0699 USD | 0.0667 USD | 0.0709 USD | 0.0677 USD |
| 2024-07-06 | 0.0699 USD | 311,937.1662 ATH | 0.0702 USD | 0.0676 USD | 0.0728 USD | 0.0691 USD |
| 2024-07-05 | 0.0692 USD | 339,660.9443 ATH | 0.0651 USD | 0.0586 USD | 0.0710 USD | 0.0694 USD |
| 2024-07-04 | 0.0659 USD | 142,216.5139 ATH | 0.0689 USD | 0.0635 USD | 0.0695 USD | 0.0663 USD |
| 2024-07-03 | 0.0695 USD | 433,851.2965 ATH | 0.0712 USD | 0.0655 USD | 0.0736 USD | 0.0696 USD |
| 2024-07-02 | 0.0702 USD | 50,184.0734 ATH | 0.0700 USD | 0.0686 USD | 0.0715 USD | 0.0704 USD |
| 2024-07-01 | 0.0711 USD | 120,452.2972 ATH | 0.0699 USD | 0.0684 USD | 0.0719 USD | 0.0712 USD |
| 2024-06-30 | 0.0681 USD | 87,104.7866 ATH | 0.0683 USD | 0.0655 USD | 0.0698 USD | 0.0689 USD |
| 2024-06-29 | 0.0671 USD | 124,685.6905 ATH | 0.0637 USD | 0.0637 USD | 0.0692 USD | 0.0689 USD |
| 2024-06-28 | 0.0649 USD | 48,692.4260 ATH | 0.0665 USD | 0.0639 USD | 0.0665 USD | 0.0645 USD |
| 2024-06-27 | 0.0642 USD | 136,540.5620 ATH | 0.0638 USD | 0.0624 USD | 0.0658 USD | 0.0652 USD |
| 2024-06-26 | 0.0635 USD | 305,274.7497 ATH | 0.0676 USD | 0.0622 USD | 0.0681 USD | 0.0640 USD |
| 2024-06-25 | 0.0686 USD | 139,504.6001 ATH | 0.0704 USD | 0.0684 USD | 0.0727 USD | 0.0686 USD |
| 2024-06-24 | 0.0691 USD | 371,782.5101 ATH | 0.0686 USD | 0.0671 USD | 0.0719 USD | 0.0692 USD |
| 2024-06-23 | 0.0728 USD | 465,467.5445 ATH | 0.0727 USD | 0.0682 USD | 0.0787 USD | 0.0686 USD |
| 2024-06-22 | 0.0727 USD | 671,765.9443 ATH | 0.0680 USD | 0.0674 USD | 0.0764 USD | 0.0729 USD |
| 2024-06-21 | 0.0650 USD | 1,497,029.5582 ATH | 0.0651 USD | 0.0626 USD | 0.0685 USD | 0.0681 USD |
| 2024-06-20 | 0.0655 USD | 588,327.0159 ATH | 0.0679 USD | 0.0640 USD | 0.0717 USD | 0.0656 USD |
| 2024-06-19 | 0.0705 USD | 482,479.0490 ATH | 0.0717 USD | 0.0672 USD | 0.0765 USD | 0.0690 USD |
| 2024-06-18 | 0.0671 USD | 356,879.3868 ATH | 0.0657 USD | 0.0628 USD | 0.0715 USD | 0.0684 USD |
| 2024-06-17 | 0.0657 USD | 2,354,579.0856 ATH | 0.0649 USD | 0.0615 USD | 0.0699 USD | 0.0664 USD |
| 2024-06-16 | 0.0705 USD | 1,265,662.4423 ATH | 0.0636 USD | 0.0621 USD | 0.0793 USD | 0.0666 USD |
| 2024-06-15 | 0.0685 USD | 4,574,479.1461 ATH | 0.0740 USD | 0.0642 USD | 0.0740 USD | 0.0644 USD |
| 2024-06-14 | 0.0739 USD | 2,753,335.4014 ATH | 0.0745 USD | 0.0596 USD | 0.0856 USD | 0.0721 USD |
| 2024-06-13 | 0.0750 USD | 4,290,178.2210 ATH | 0.0638 USD | 0.0638 USD | 0.1107 USD | 0.0751 USD |
| 2024-06-12 | 0.0664 USD | 1,834,787.0268 ATH | 0.1000 USD | 0.0601 USD | 0.1193 USD | 0.0677 USD |
12