Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
10.1409 |
13,265.7547 |
9.6203 |
9.4829 |
10.6440 |
10.4530 |
| 2024-12-03 |
9.6069 |
19,343.4837 |
9.5834 |
8.9698 |
10.0100 |
9.2292 |
| 2024-12-02 |
8.8568 |
30,952.2255 |
8.9117 |
8.3588 |
9.4532 |
9.1174 |
| 2024-12-01 |
8.5879 |
35,840.0937 |
8.5766 |
8.3169 |
8.8603 |
8.8130 |
| 2024-11-30 |
8.6377 |
8,854.7088 |
8.7861 |
8.4398 |
8.8380 |
8.6099 |
| 2024-11-29 |
8.4450 |
11,476.7152 |
8.1863 |
8.1023 |
8.7017 |
8.4998 |
| 2024-11-28 |
8.1445 |
8,278.8214 |
8.3219 |
7.9170 |
8.3731 |
8.2410 |
| 2024-11-27 |
8.0948 |
21,419.4726 |
7.9724 |
7.8228 |
8.2816 |
8.1692 |
| 2024-11-26 |
7.8310 |
26,585.6861 |
7.9217 |
7.5135 |
8.1313 |
7.8165 |
| 2024-11-25 |
8.4892 |
15,732.5132 |
8.7629 |
8.0000 |
8.8149 |
8.0000 |
| 2024-11-24 |
8.8557 |
36,808.2820 |
8.2221 |
8.0950 |
9.5638 |
8.2906 |
| 2024-11-23 |
8.0059 |
42,609.6762 |
7.4998 |
7.4375 |
8.8183 |
8.3338 |
| 2024-11-22 |
7.0196 |
26,722.1758 |
6.4418 |
6.3513 |
7.6094 |
7.2893 |
| 2024-11-21 |
6.2484 |
19,632.0974 |
6.1759 |
6.0110 |
6.4915 |
6.3352 |
| 2024-11-20 |
6.3215 |
19,938.4510 |
6.2519 |
6.0778 |
6.5893 |
6.1837 |
| 2024-11-19 |
6.4066 |
41,418.1882 |
6.4308 |
6.2097 |
6.7956 |
6.3456 |
| 2024-11-18 |
6.2594 |
39,181.1920 |
5.6750 |
5.6750 |
6.5812 |
6.5041 |
| 2024-11-17 |
6.1387 |
36,178.6880 |
6.1306 |
5.7601 |
6.6300 |
5.8173 |
| 2024-11-16 |
5.4006 |
61,970.2590 |
5.2597 |
5.2381 |
5.8209 |
5.8209 |
| 2024-11-15 |
5.1010 |
44,812.3499 |
4.9538 |
4.8276 |
5.3030 |
5.2612 |
| 2024-11-14 |
5.0844 |
23,121.2457 |
5.1199 |
4.8791 |
5.3019 |
4.9760 |
| 2024-11-13 |
5.0785 |
48,730.6015 |
5.3100 |
4.8415 |
5.3531 |
5.0950 |
| 2024-11-12 |
5.4676 |
46,494.7559 |
5.6637 |
5.1269 |
5.8173 |
5.2908 |
| 2024-11-11 |
5.3264 |
42,254.5466 |
5.2712 |
5.1724 |
5.4883 |
5.4829 |
| 2024-11-10 |
4.9428 |
22,604.2122 |
4.7939 |
4.7170 |
5.3131 |
5.2554 |
| 2024-11-09 |
4.7511 |
8,695.1281 |
4.7171 |
4.6585 |
4.8052 |
4.6884 |
| 2024-11-08 |
4.5621 |
15,718.1394 |
4.5393 |
4.4698 |
4.6686 |
4.5979 |
| 2024-11-07 |
4.5519 |
10,811.2262 |
4.5251 |
4.4751 |
4.6498 |
4.5551 |
| 2024-11-06 |
4.4247 |
13,107.0961 |
4.2018 |
4.2018 |
4.4690 |
4.4265 |
| 2024-11-05 |
4.0715 |
9,369.3274 |
3.9074 |
3.9074 |
4.1808 |
4.1220 |
| 2024-11-04 |
3.9600 |
10,535.4869 |
3.9681 |
3.8996 |
4.0234 |
3.9245 |
| 2024-11-03 |
3.9975 |
15,335.2797 |
4.1065 |
3.8797 |
4.1117 |
3.9763 |
| 2024-11-02 |
4.1213 |
3,679.1701 |
4.1764 |
4.0525 |
4.2169 |
4.0954 |
| 2024-11-01 |
4.1840 |
17,034.4582 |
4.2446 |
4.1111 |
4.3090 |
4.1666 |
| 2024-10-31 |
4.3159 |
16,587.3403 |
4.4603 |
4.1952 |
4.4603 |
4.2326 |
| 2024-10-30 |
4.4620 |
13,689.0265 |
4.5359 |
4.3799 |
4.5359 |
4.4502 |
| 2024-10-29 |
4.5289 |
9,562.1296 |
4.4550 |
4.4388 |
4.6009 |
4.5674 |
| 2024-10-28 |
4.3886 |
7,174.9849 |
4.4592 |
4.2734 |
4.5036 |
4.4779 |
| 2024-10-27 |
4.3759 |
5,290.5345 |
4.3670 |
4.3230 |
4.4677 |
4.4597 |
| 2024-10-26 |
4.4240 |
6,420.5627 |
4.3883 |
4.3105 |
4.5048 |
4.3625 |
| 2024-10-25 |
4.7511 |
8,342.0365 |
4.8575 |
4.6197 |
4.8575 |
4.6960 |
| 2024-10-24 |
4.6544 |
7,253.0521 |
4.6201 |
4.5836 |
4.7594 |
4.7508 |
| 2024-10-23 |
4.7298 |
12,068.0046 |
4.7852 |
4.5745 |
4.8499 |
4.6387 |
| 2024-10-22 |
4.8150 |
16,514.0589 |
4.9241 |
4.7029 |
4.9627 |
4.7739 |
| 2024-10-21 |
4.8965 |
29,575.8065 |
4.6925 |
4.6908 |
5.1074 |
4.8988 |
| 2024-10-20 |
4.5521 |
4,643.0800 |
4.4809 |
4.3944 |
4.6727 |
4.6406 |
| 2024-10-19 |
4.4283 |
2,780.5519 |
4.3573 |
4.3573 |
4.4665 |
4.3971 |
| 2024-10-18 |
4.3573 |
9,631.9240 |
4.3095 |
4.2877 |
4.3969 |
4.3132 |
| 2024-10-17 |
4.3190 |
4,456.8200 |
4.4483 |
4.2431 |
4.4653 |
4.2542 |
| 2024-10-16 |
4.4536 |
3,661.3494 |
4.4898 |
4.3922 |
4.5139 |
4.4415 |