Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
40.4239 |
21,425.5470 |
39.2910 |
37.5150 |
43.8100 |
42.0210 |
| 2022-01-03 |
37.4040 |
28,560.8573 |
35.5060 |
34.2480 |
39.7100 |
39.4160 |
| 2022-01-02 |
35.1621 |
14,663.1447 |
36.5700 |
34.2320 |
36.8230 |
35.3240 |
| 2022-01-01 |
34.5161 |
15,225.8123 |
32.3930 |
32.3640 |
36.9440 |
36.2910 |
| 2021-12-31 |
31.5616 |
17,091.3163 |
30.1650 |
30.1650 |
33.1650 |
32.5210 |
| 2021-12-30 |
28.6759 |
10,663.8492 |
27.5610 |
26.5730 |
30.4960 |
30.1780 |
| 2021-12-29 |
26.7248 |
3,446.2521 |
26.6710 |
25.2050 |
27.7250 |
27.4270 |
| 2021-12-28 |
28.0364 |
9,404.3049 |
29.5490 |
26.1700 |
29.5490 |
26.7710 |
| 2021-12-27 |
31.3653 |
5,001.0018 |
32.3090 |
30.5480 |
32.5940 |
30.6060 |
| 2021-12-26 |
30.2207 |
7,176.1049 |
29.6330 |
28.6020 |
32.0390 |
32.0160 |
| 2021-12-25 |
28.0578 |
5,025.2369 |
26.7790 |
26.6880 |
28.9240 |
28.6940 |
| 2021-12-24 |
28.4017 |
2,099.0926 |
28.3240 |
26.8100 |
29.7570 |
26.9520 |
| 2021-12-23 |
27.5890 |
1,589.1893 |
27.3760 |
26.5160 |
28.7630 |
28.5760 |
| 2021-12-22 |
25.3041 |
15,115.5545 |
23.6780 |
23.4040 |
28.2790 |
27.5380 |
| 2021-12-21 |
22.5344 |
3,002.5017 |
21.5410 |
21.5060 |
23.4340 |
23.3910 |
| 2021-12-20 |
21.6796 |
2,620.0678 |
22.1190 |
20.7260 |
22.3530 |
21.4320 |
| 2021-12-19 |
23.1018 |
7,195.2438 |
23.1310 |
22.0950 |
23.6290 |
22.3120 |
| 2021-12-18 |
21.7556 |
18,886.4300 |
21.1830 |
20.9710 |
22.7370 |
22.6990 |
| 2021-12-17 |
21.4566 |
13,830.6619 |
21.8020 |
20.4460 |
22.0360 |
21.0200 |
| 2021-12-16 |
22.5959 |
24,971.3571 |
22.3750 |
21.9000 |
23.4260 |
22.1780 |
| 2021-12-15 |
21.5449 |
21,927.2634 |
21.7690 |
16.6460 |
22.7740 |
22.6460 |
| 2021-12-14 |
21.6055 |
23,289.7188 |
21.7420 |
20.9910 |
22.0970 |
21.6520 |
| 2021-12-13 |
23.1470 |
25,650.8132 |
24.5350 |
21.1250 |
24.9010 |
21.5220 |
| 2021-12-12 |
24.3529 |
21,932.3687 |
24.3800 |
23.6220 |
25.1520 |
24.6120 |
| 2021-12-11 |
23.9581 |
39,421.6810 |
22.6020 |
22.0550 |
24.7190 |
24.0140 |
| 2021-12-10 |
23.1050 |
19,187.4252 |
22.6420 |
22.0020 |
23.8190 |
22.7970 |
| 2021-12-09 |
23.5863 |
3,302.7067 |
25.3040 |
22.6520 |
25.3990 |
23.0160 |
| 2021-12-08 |
24.1486 |
3,699.0743 |
24.1600 |
23.0850 |
25.8830 |
25.0150 |
| 2021-12-07 |
24.5555 |
2,622.4758 |
24.5160 |
23.8870 |
25.4080 |
23.8920 |
| 2021-12-06 |
23.3127 |
4,324.7802 |
24.3940 |
22.0710 |
24.7130 |
24.5790 |
| 2021-12-05 |
26.3360 |
4,874.0990 |
28.5740 |
23.7310 |
29.2790 |
24.4980 |
| 2021-12-04 |
27.3716 |
12,493.3144 |
32.3420 |
23.0310 |
32.4880 |
27.9860 |
| 2021-12-03 |
31.4928 |
9,182.2824 |
28.6240 |
27.7750 |
33.2920 |
32.3010 |
| 2021-12-02 |
26.4687 |
8,571.8323 |
26.6980 |
25.7430 |
28.5690 |
28.3430 |
| 2021-12-01 |
27.4291 |
9,301.9174 |
27.4340 |
26.4690 |
28.2030 |
26.6470 |
| 2021-11-30 |
28.0389 |
2,250.4894 |
28.0700 |
27.0010 |
29.2410 |
27.8070 |
| 2021-11-29 |
27.2325 |
14,823.0164 |
27.5520 |
26.7200 |
28.3700 |
28.1780 |
| 2021-11-28 |
26.1172 |
8,935.2666 |
26.7870 |
24.9860 |
27.5320 |
27.4040 |
| 2021-11-27 |
27.0531 |
881.7089 |
26.5380 |
26.4700 |
27.9730 |
27.0970 |
| 2021-11-26 |
27.2281 |
1,067.6479 |
29.7230 |
25.3250 |
29.9290 |
27.6400 |
| 2021-11-25 |
30.0539 |
8,561.1951 |
29.6400 |
29.3560 |
30.8410 |
29.7540 |
| 2021-11-24 |
31.0034 |
46,228.7490 |
31.9650 |
29.3490 |
31.9650 |
29.7050 |
| 2021-11-23 |
31.7757 |
21,741.2008 |
32.1010 |
30.6990 |
33.0900 |
32.7240 |
| 2021-11-22 |
31.3214 |
22,942.1849 |
30.8890 |
29.0310 |
33.6940 |
32.1510 |
| 2021-11-21 |
29.0869 |
18,259.8982 |
29.4440 |
28.3480 |
31.9240 |
31.3150 |
| 2021-11-20 |
28.7532 |
13,153.2039 |
28.1420 |
27.8450 |
29.7890 |
29.3780 |
| 2021-11-19 |
27.2455 |
24,063.0598 |
26.6110 |
26.0550 |
28.5270 |
28.4810 |
| 2021-11-18 |
27.9766 |
43,912.8926 |
29.4270 |
25.2360 |
29.7670 |
26.8420 |
| 2021-11-17 |
28.2256 |
22,089.9193 |
28.3540 |
26.9620 |
29.6140 |
29.2530 |
| 2021-11-16 |
29.2937 |
26,221.2882 |
31.4760 |
27.7700 |
31.4760 |
28.8700 |