Crypto exchange Bitfinex
Market Atheios (ATH) / Tether (USDT)
Identifier on Bitfinex: tATHUST12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-09-07 | 0.0460 USDT | 324,239.3573 ATH | 0.0438 USDT | 0.0436 USDT | 0.0465 USDT | 0.0451 USDT |
2024-09-06 | 0.0445 USDT | 220,624.8983 ATH | 0.0452 USDT | 0.0437 USDT | 0.0468 USDT | 0.0445 USDT |
2024-09-05 | 0.0468 USDT | 165,459.4145 ATH | 0.0480 USDT | 0.0454 USDT | 0.0481 USDT | 0.0460 USDT |
2024-09-04 | 0.0472 USDT | 479,840.6476 ATH | 0.0488 USDT | 0.0460 USDT | 0.0492 USDT | 0.0476 USDT |
2024-09-03 | 0.0511 USDT | 181,985.4617 ATH | 0.0536 USDT | 0.0492 USDT | 0.0536 USDT | 0.0496 USDT |
2024-09-02 | 0.0516 USDT | 180,654.2098 ATH | 0.0523 USDT | 0.0500 USDT | 0.0534 USDT | 0.0528 USDT |
2024-09-01 | 0.0534 USDT | 445,756.4487 ATH | 0.0515 USDT | 0.0511 USDT | 0.0553 USDT | 0.0533 USDT |
2024-08-31 | 0.0521 USDT | 607,509.5519 ATH | 0.0526 USDT | 0.0507 USDT | 0.0526 USDT | 0.0511 USDT |
2024-08-30 | 0.0524 USDT | 243,009.3809 ATH | 0.0539 USDT | 0.0509 USDT | 0.0539 USDT | 0.0525 USDT |
2024-08-29 | 0.0542 USDT | 585,720.1713 ATH | 0.0546 USDT | 0.0532 USDT | 0.0565 USDT | 0.0533 USDT |
2024-08-28 | 0.0561 USDT | 329,926.5751 ATH | 0.0560 USDT | 0.0541 USDT | 0.0574 USDT | 0.0549 USDT |
2024-08-27 | 0.0581 USDT | 376,267.6446 ATH | 0.0593 USDT | 0.0552 USDT | 0.0597 USDT | 0.0552 USDT |
2024-08-26 | 0.0603 USDT | 183,914.2080 ATH | 0.0618 USDT | 0.0585 USDT | 0.0618 USDT | 0.0587 USDT |
2024-08-25 | 0.0613 USDT | 84,524.0403 ATH | 0.0641 USDT | 0.0580 USDT | 0.0642 USDT | 0.0626 USDT |
2024-08-24 | 0.0643 USDT | 232,945.2680 ATH | 0.0644 USDT | 0.0635 USDT | 0.0654 USDT | 0.0653 USDT |
2024-08-23 | 0.0625 USDT | 371,719.3491 ATH | 0.0620 USDT | 0.0616 USDT | 0.0643 USDT | 0.0643 USDT |
2024-08-22 | 0.0620 USDT | 315,512.2473 ATH | 0.0618 USDT | 0.0608 USDT | 0.0631 USDT | 0.0614 USDT |
2024-08-21 | 0.0605 USDT | 1,357,284.5906 ATH | 0.0610 USDT | 0.0590 USDT | 0.0619 USDT | 0.0618 USDT |
2024-08-20 | 0.0621 USDT | 1,055,620.4624 ATH | 0.0630 USDT | 0.0562 USDT | 0.0636 USDT | 0.0610 USDT |
2024-08-19 | 0.0624 USDT | 1,149,604.3371 ATH | 0.0633 USDT | 0.0615 USDT | 0.0644 USDT | 0.0630 USDT |
2024-08-18 | 0.0658 USDT | 189,783.8529 ATH | 0.0640 USDT | 0.0640 USDT | 0.0678 USDT | 0.0649 USDT |
2024-08-17 | 0.0636 USDT | 503,052.2127 ATH | 0.0644 USDT | 0.0628 USDT | 0.0645 USDT | 0.0640 USDT |
2024-08-16 | 0.0651 USDT | 292,747.6171 ATH | 0.0672 USDT | 0.0625 USDT | 0.0679 USDT | 0.0638 USDT |
2024-08-15 | 0.0686 USDT | 697,317.0649 ATH | 0.0698 USDT | 0.0663 USDT | 0.0713 USDT | 0.0670 USDT |
2024-08-14 | 0.0740 USDT | 2,058,646.5120 ATH | 0.0652 USDT | 0.0651 USDT | 0.0829 USDT | 0.0689 USDT |
2024-08-13 | 0.0634 USDT | 143,895.2884 ATH | 0.0623 USDT | 0.0609 USDT | 0.0655 USDT | 0.0653 USDT |
2024-08-12 | 0.0609 USDT | 127,115.5925 ATH | 0.0592 USDT | 0.0586 USDT | 0.0625 USDT | 0.0618 USDT |
2024-08-11 | 0.0618 USDT | 186,002.8571 ATH | 0.0623 USDT | 0.0599 USDT | 0.0646 USDT | 0.0599 USDT |
2024-08-10 | 0.0621 USDT | 116,742.5450 ATH | 0.0624 USDT | 0.0608 USDT | 0.0629 USDT | 0.0627 USDT |
2024-08-09 | 0.0626 USDT | 246,858.1265 ATH | 0.0637 USDT | 0.0613 USDT | 0.0637 USDT | 0.0627 USDT |
2024-08-08 | 0.0603 USDT | 847,311.1209 ATH | 0.0577 USDT | 0.0570 USDT | 0.0625 USDT | 0.0618 USDT |
2024-08-07 | 0.0616 USDT | 1,062,678.4670 ATH | 0.0591 USDT | 0.0582 USDT | 0.0642 USDT | 0.0595 USDT |
2024-08-06 | 0.0624 USDT | 1,888,891.3939 ATH | 0.0593 USDT | 0.0593 USDT | 0.0652 USDT | 0.0607 USDT |
2024-08-05 | 0.0579 USDT | 2,602,390.6819 ATH | 0.0629 USDT | 0.0505 USDT | 0.0632 USDT | 0.0604 USDT |
2024-08-04 | 0.0632 USDT | 827,576.3588 ATH | 0.0656 USDT | 0.0586 USDT | 0.0658 USDT | 0.0602 USDT |
2024-08-03 | 0.0673 USDT | 606,390.1179 ATH | 0.0670 USDT | 0.0656 USDT | 0.0688 USDT | 0.0661 USDT |
2024-08-02 | 0.0711 USDT | 1,294,758.8785 ATH | 0.0731 USDT | 0.0667 USDT | 0.0751 USDT | 0.0682 USDT |
2024-08-01 | 0.0713 USDT | 2,519,053.9657 ATH | 0.0716 USDT | 0.0681 USDT | 0.0750 USDT | 0.0728 USDT |
2024-07-31 | 0.0674 USDT | 1,875,723.8330 ATH | 0.0663 USDT | 0.0651 USDT | 0.0711 USDT | 0.0705 USDT |
2024-07-30 | 0.0679 USDT | 1,393,514.6922 ATH | 0.0709 USDT | 0.0653 USDT | 0.0710 USDT | 0.0673 USDT |
2024-07-29 | 0.0736 USDT | 1,775,614.4092 ATH | 0.0710 USDT | 0.0707 USDT | 0.0750 USDT | 0.0715 USDT |
2024-07-28 | 0.0712 USDT | 1,420,681.5828 ATH | 0.0731 USDT | 0.0707 USDT | 0.0752 USDT | 0.0709 USDT |
2024-07-27 | 0.0720 USDT | 1,147,044.6702 ATH | 0.0738 USDT | 0.0706 USDT | 0.0757 USDT | 0.0744 USDT |
2024-07-26 | 0.0739 USDT | 448,845.0016 ATH | 0.0716 USDT | 0.0709 USDT | 0.0764 USDT | 0.0745 USDT |
2024-07-25 | 0.0726 USDT | 704,816.5122 ATH | 0.0765 USDT | 0.0691 USDT | 0.0779 USDT | 0.0715 USDT |
2024-07-24 | 0.0763 USDT | 1,014,107.9715 ATH | 0.0762 USDT | 0.0730 USDT | 0.0778 USDT | 0.0760 USDT |
2024-07-23 | 0.0767 USDT | 968,165.6688 ATH | 0.0767 USDT | 0.0740 USDT | 0.0786 USDT | 0.0762 USDT |
2024-07-22 | 0.0788 USDT | 749,327.2074 ATH | 0.0828 USDT | 0.0771 USDT | 0.0829 USDT | 0.0782 USDT |
2024-07-21 | 0.0811 USDT | 848,405.7737 ATH | 0.0839 USDT | 0.0793 USDT | 0.0841 USDT | 0.0834 USDT |
2024-07-20 | 0.0853 USDT | 553,119.1826 ATH | 0.0835 USDT | 0.0829 USDT | 0.0874 USDT | 0.0837 USDT |
12