Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
9.1294 |
93,245.6028 |
9.1792 |
8.9003 |
9.2686 |
9.1865 |
| 2022-06-03 |
9.2540 |
92,116.9849 |
9.6291 |
8.9381 |
9.6829 |
9.1761 |
| 2022-06-02 |
9.4066 |
106,055.1643 |
9.3454 |
9.1957 |
9.6812 |
9.6520 |
| 2022-06-01 |
10.1005 |
191,415.4482 |
10.3270 |
9.0828 |
10.4940 |
9.2916 |
| 2022-05-31 |
10.4092 |
254,018.3410 |
10.5040 |
10.0590 |
10.8230 |
10.2430 |
| 2022-05-30 |
10.1401 |
222,079.8138 |
9.5854 |
9.5015 |
10.5860 |
10.5020 |
| 2022-05-29 |
9.4096 |
180,188.9316 |
9.4059 |
9.1461 |
9.6689 |
9.5464 |
| 2022-05-28 |
9.4397 |
221,958.6373 |
9.2744 |
9.1820 |
9.6780 |
9.4998 |
| 2022-05-27 |
9.4056 |
371,257.5706 |
9.6062 |
9.0466 |
9.8917 |
9.3471 |
| 2022-05-26 |
9.7976 |
273,763.8456 |
10.7240 |
9.2255 |
10.9020 |
9.7382 |
| 2022-05-25 |
10.9294 |
166,913.7351 |
11.0840 |
10.6140 |
11.3830 |
10.7840 |
| 2022-05-24 |
10.9508 |
233,225.0708 |
11.1270 |
10.4510 |
11.3700 |
11.0710 |
| 2022-05-23 |
11.8263 |
252,108.4991 |
11.4010 |
11.0900 |
12.3260 |
11.1570 |
| 2022-05-22 |
11.2093 |
159,991.7758 |
11.0470 |
10.9240 |
11.5670 |
11.3000 |
| 2022-05-21 |
11.0811 |
201,111.0408 |
11.1840 |
10.7780 |
11.4820 |
10.9300 |
| 2022-05-20 |
11.3920 |
509,466.6684 |
10.8410 |
10.7600 |
12.1870 |
11.2560 |
| 2022-05-19 |
10.3705 |
257,469.3346 |
10.1140 |
9.8315 |
10.9220 |
10.8080 |
| 2022-05-18 |
10.7805 |
230,649.9874 |
11.4560 |
10.0860 |
11.7600 |
10.3130 |
| 2022-05-17 |
11.3830 |
232,836.2056 |
11.0620 |
10.7540 |
11.9080 |
11.4210 |
| 2022-05-16 |
11.5671 |
487,801.4349 |
12.3870 |
11.0380 |
12.4640 |
11.2220 |
| 2022-05-15 |
11.0615 |
399,564.1391 |
10.7730 |
10.3220 |
12.4160 |
12.2610 |
| 2022-05-14 |
10.3325 |
600,831.9378 |
10.3170 |
9.5405 |
11.0610 |
10.6780 |
| 2022-05-13 |
10.7237 |
595,336.9310 |
9.6704 |
9.0196 |
11.6360 |
10.2720 |
| 2022-05-12 |
9.5599 |
561,391.8752 |
10.7280 |
8.4150 |
11.5570 |
9.3173 |
| 2022-05-11 |
11.7302 |
1,030,207.5753 |
13.5690 |
9.2070 |
13.9820 |
10.8110 |
| 2022-05-10 |
13.8717 |
669,392.9077 |
12.4480 |
11.9940 |
15.2600 |
13.5670 |
| 2022-05-09 |
14.5079 |
367,223.2080 |
15.7100 |
13.5070 |
15.9840 |
13.6990 |
| 2022-05-08 |
16.0525 |
125,441.2319 |
16.4190 |
15.5570 |
16.5160 |
16.1080 |
| 2022-05-07 |
16.9173 |
158,322.3592 |
17.6560 |
15.9850 |
17.6770 |
16.5750 |
| 2022-05-06 |
17.6613 |
213,368.5575 |
17.8410 |
17.1100 |
17.9720 |
17.7090 |
| 2022-05-05 |
18.5336 |
281,596.6873 |
19.9230 |
17.1890 |
20.3160 |
17.8750 |
| 2022-05-04 |
18.6092 |
174,422.1046 |
17.5540 |
17.4790 |
20.0520 |
19.7040 |
| 2022-05-03 |
18.2461 |
164,648.9197 |
17.7880 |
17.4470 |
18.9580 |
17.6510 |
| 2022-05-02 |
17.8137 |
167,099.8032 |
17.9940 |
17.2220 |
18.3340 |
17.9360 |
| 2022-05-01 |
18.1341 |
146,583.1272 |
17.8420 |
17.5900 |
18.6690 |
17.7630 |
| 2022-04-30 |
18.8306 |
114,151.6432 |
19.4350 |
18.2080 |
19.5550 |
18.3620 |
| 2022-04-29 |
19.9803 |
167,767.9912 |
20.7350 |
19.2260 |
20.8660 |
19.5070 |
| 2022-04-28 |
20.9949 |
111,792.3400 |
21.4280 |
20.4280 |
21.4450 |
20.7880 |
| 2022-04-27 |
21.1767 |
119,475.4040 |
20.2920 |
20.1220 |
21.8680 |
21.5550 |
| 2022-04-26 |
21.2633 |
86,685.6798 |
22.1160 |
20.3340 |
22.2710 |
20.5020 |
| 2022-04-25 |
21.5409 |
89,563.3186 |
22.2780 |
20.7880 |
22.3490 |
22.1520 |
| 2022-04-24 |
22.8213 |
44,554.9838 |
23.1960 |
22.2860 |
23.2860 |
22.3590 |
| 2022-04-23 |
23.1162 |
52,364.5334 |
23.0970 |
22.7570 |
23.4780 |
23.3080 |
| 2022-04-22 |
23.3913 |
55,667.4878 |
23.2890 |
22.8950 |
23.8430 |
23.0820 |
| 2022-04-21 |
24.3136 |
50,703.6086 |
24.2730 |
23.2300 |
24.9360 |
23.3610 |
| 2022-04-20 |
24.5363 |
50,076.1611 |
24.6510 |
24.0320 |
25.0640 |
24.3930 |
| 2022-04-19 |
24.1836 |
39,494.5272 |
24.0760 |
23.7580 |
24.7030 |
24.5020 |
| 2022-04-18 |
23.2055 |
57,912.1472 |
23.2000 |
22.4370 |
23.9690 |
23.8570 |
| 2022-04-17 |
24.1252 |
21,538.3628 |
24.1610 |
23.7920 |
24.4610 |
23.8150 |
| 2022-04-16 |
24.1907 |
21,821.0577 |
24.0900 |
23.8560 |
24.4350 |
24.1490 |