Crypto exchange Bitfinex
Market Atheios (ATH) / Tether (USDT)
Identifier on Bitfinex: tATHUST12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
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 |
2024-07-19 | 0.0839 USDT | 521,561.1290 ATH | 0.0846 USDT | 0.0826 USDT | 0.0860 USDT | 0.0833 USDT |
2024-07-18 | 0.0844 USDT | 748,862.4947 ATH | 0.0875 USDT | 0.0823 USDT | 0.0899 USDT | 0.0837 USDT |
2024-07-17 | 0.0862 USDT | 1,592,436.4707 ATH | 0.0848 USDT | 0.0810 USDT | 0.0915 USDT | 0.0894 USDT |
2024-07-16 | 0.0819 USDT | 4,184,400.7675 ATH | 0.0767 USDT | 0.0728 USDT | 0.0904 USDT | 0.0836 USDT |
2024-07-15 | 0.0755 USDT | 391,952.3946 ATH | 0.0743 USDT | 0.0740 USDT | 0.0771 USDT | 0.0759 USDT |
2024-07-14 | 0.0743 USDT | 568,396.8334 ATH | 0.0686 USDT | 0.0685 USDT | 0.0763 USDT | 0.0752 USDT |
2024-07-13 | 0.0692 USDT | 270,282.6802 ATH | 0.0700 USDT | 0.0681 USDT | 0.0716 USDT | 0.0686 USDT |
2024-07-12 | 0.0711 USDT | 1,283,606.8455 ATH | 0.0737 USDT | 0.0697 USDT | 0.0752 USDT | 0.0702 USDT |
2024-07-11 | 0.0761 USDT | 899,812.8291 ATH | 0.0759 USDT | 0.0726 USDT | 0.0788 USDT | 0.0732 USDT |
2024-07-10 | 0.0732 USDT | 767,789.5238 ATH | 0.0702 USDT | 0.0689 USDT | 0.0768 USDT | 0.0764 USDT |
2024-07-09 | 0.0700 USDT | 194,448.1527 ATH | 0.0702 USDT | 0.0690 USDT | 0.0711 USDT | 0.0701 USDT |
2024-07-08 | 0.0685 USDT | 968,650.0054 ATH | 0.0661 USDT | 0.0645 USDT | 0.0717 USDT | 0.0696 USDT |
2024-07-07 | 0.0679 USDT | 440,293.0647 ATH | 0.0691 USDT | 0.0666 USDT | 0.0709 USDT | 0.0675 USDT |
2024-07-06 | 0.0697 USDT | 621,390.0026 ATH | 0.0700 USDT | 0.0677 USDT | 0.0729 USDT | 0.0689 USDT |
2024-07-05 | 0.0625 USDT | 1,437,165.2437 ATH | 0.0651 USDT | 0.0579 USDT | 0.0710 USDT | 0.0697 USDT |
2024-07-04 | 0.0656 USDT | 1,311,990.8541 ATH | 0.0687 USDT | 0.0633 USDT | 0.0695 USDT | 0.0667 USDT |
2024-07-03 | 0.0698 USDT | 1,911,975.0896 ATH | 0.0710 USDT | 0.0654 USDT | 0.0736 USDT | 0.0678 USDT |
2024-07-02 | 0.0701 USDT | 488,476.5355 ATH | 0.0702 USDT | 0.0687 USDT | 0.0715 USDT | 0.0701 USDT |
2024-07-01 | 0.0705 USDT | 1,019,042.2886 ATH | 0.0709 USDT | 0.0684 USDT | 0.0722 USDT | 0.0711 USDT |
2024-06-30 | 0.0680 USDT | 1,093,649.3579 ATH | 0.0683 USDT | 0.0652 USDT | 0.0698 USDT | 0.0688 USDT |
2024-06-29 | 0.0673 USDT | 767,662.8934 ATH | 0.0635 USDT | 0.0632 USDT | 0.0692 USDT | 0.0687 USDT |
2024-06-28 | 0.0645 USDT | 1,243,592.2091 ATH | 0.0660 USDT | 0.0637 USDT | 0.0664 USDT | 0.0644 USDT |
2024-06-27 | 0.0641 USDT | 1,756,655.7075 ATH | 0.0638 USDT | 0.0624 USDT | 0.0657 USDT | 0.0653 USDT |
2024-06-26 | 0.0649 USDT | 2,438,477.3826 ATH | 0.0677 USDT | 0.0621 USDT | 0.0679 USDT | 0.0633 USDT |
2024-06-25 | 0.0700 USDT | 914,926.5916 ATH | 0.0703 USDT | 0.0681 USDT | 0.0731 USDT | 0.0682 USDT |
2024-06-24 | 0.0683 USDT | 1,840,118.6294 ATH | 0.0688 USDT | 0.0666 USDT | 0.0719 USDT | 0.0694 USDT |
2024-06-23 | 0.0735 USDT | 1,383,691.8852 ATH | 0.0726 USDT | 0.0681 USDT | 0.0786 USDT | 0.0689 USDT |
2024-06-22 | 0.0731 USDT | 3,431,174.4084 ATH | 0.0679 USDT | 0.0672 USDT | 0.0767 USDT | 0.0728 USDT |
2024-06-21 | 0.0651 USDT | 2,341,035.5449 ATH | 0.0650 USDT | 0.0626 USDT | 0.0685 USDT | 0.0679 USDT |
2024-06-20 | 0.0678 USDT | 2,620,778.7136 ATH | 0.0679 USDT | 0.0638 USDT | 0.0718 USDT | 0.0653 USDT |
2024-06-19 | 0.0695 USDT | 1,726,345.6541 ATH | 0.0714 USDT | 0.0667 USDT | 0.0765 USDT | 0.0693 USDT |
2024-06-18 | 0.0680 USDT | 7,221,216.8918 ATH | 0.0648 USDT | 0.0627 USDT | 0.0711 USDT | 0.0676 USDT |
2024-06-17 | 0.0646 USDT | 3,418,210.0225 ATH | 0.0651 USDT | 0.0613 USDT | 0.0699 USDT | 0.0660 USDT |
2024-06-16 | 0.0707 USDT | 4,625,801.3963 ATH | 0.0637 USDT | 0.0620 USDT | 0.0793 USDT | 0.0665 USDT |
2024-06-15 | 0.0681 USDT | 7,503,602.1712 ATH | 0.0729 USDT | 0.0640 USDT | 0.0744 USDT | 0.0649 USDT |
2024-06-14 | 0.0734 USDT | 12,064,660.0928 ATH | 0.0738 USDT | 0.0595 USDT | 0.0894 USDT | 0.0723 USDT |
2024-06-13 | 0.0882 USDT | 23,954,738.7550 ATH | 0.0638 USDT | 0.0638 USDT | 0.1219 USDT | 0.0734 USDT |
2024-06-12 | 0.0694 USDT | 28,785,934.6696 ATH | 0.1000 USDT | 0.0500 USDT | 0.1342 USDT | 0.0686 USDT |
12