Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
4.8925 |
7,549.1620 |
5.0192 |
4.7838 |
5.0589 |
4.8372 |
| 2024-09-29 |
5.0402 |
4,203.4361 |
5.0142 |
4.9561 |
5.1166 |
5.0691 |
| 2024-09-28 |
5.0346 |
2,847.7519 |
5.1399 |
4.9645 |
5.1589 |
5.0079 |
| 2024-09-27 |
5.1285 |
7,687.9797 |
5.0048 |
5.0048 |
5.1896 |
5.1069 |
| 2024-09-26 |
4.8920 |
9,674.7894 |
4.7928 |
4.6989 |
5.0842 |
5.0563 |
| 2024-09-25 |
4.8631 |
14,563.9012 |
4.8212 |
4.7533 |
4.9632 |
4.7692 |
| 2024-09-24 |
4.6307 |
8,229.4819 |
4.5902 |
4.4998 |
4.8015 |
4.7932 |
| 2024-09-23 |
4.5924 |
13,330.4379 |
4.5464 |
4.5027 |
4.6957 |
4.5807 |
| 2024-09-22 |
4.6552 |
3,937.4129 |
4.7192 |
4.5780 |
4.7192 |
4.5780 |
| 2024-09-21 |
4.5776 |
8,080.9231 |
4.5210 |
4.4638 |
4.6893 |
4.6817 |
| 2024-09-20 |
4.5069 |
12,299.2996 |
4.5068 |
4.4367 |
4.5835 |
4.5211 |
| 2024-09-19 |
4.4625 |
6,847.5816 |
4.3896 |
4.3806 |
4.5589 |
4.5489 |
| 2024-09-18 |
4.1836 |
15,796.4239 |
4.1759 |
4.1004 |
4.3059 |
4.3059 |
| 2024-09-17 |
4.0791 |
6,829.7719 |
3.9710 |
3.9406 |
4.2358 |
4.1819 |
| 2024-09-16 |
3.9851 |
6,810.6803 |
4.0570 |
3.9292 |
4.0570 |
3.9634 |
| 2024-09-15 |
4.1997 |
3,949.3323 |
4.2393 |
4.0703 |
4.2512 |
4.0746 |
| 2024-09-14 |
4.1845 |
5,136.3602 |
4.2101 |
4.1547 |
4.2437 |
4.2333 |
| 2024-09-13 |
4.2124 |
5,016.1911 |
4.1445 |
4.1287 |
4.2497 |
4.2236 |
| 2024-09-12 |
4.1067 |
3,790.6045 |
4.1591 |
4.0579 |
4.1722 |
4.0997 |
| 2024-09-11 |
4.1118 |
9,644.4200 |
4.1284 |
4.0186 |
4.2070 |
4.1656 |
| 2024-09-10 |
4.1100 |
11,185.8026 |
4.0816 |
4.0412 |
4.1616 |
4.1478 |
| 2024-09-09 |
3.9396 |
20,033.0560 |
3.8101 |
3.8101 |
4.0849 |
4.0849 |
| 2024-09-08 |
3.6954 |
15,192.7239 |
3.6689 |
3.6595 |
3.7686 |
3.7582 |
| 2024-09-07 |
3.7446 |
33,303.0938 |
3.7184 |
3.6775 |
3.7746 |
3.7530 |
| 2024-09-06 |
3.9104 |
49,183.1481 |
3.9030 |
3.8055 |
3.9676 |
3.8156 |
| 2024-09-05 |
3.9607 |
22,780.0689 |
4.0733 |
3.8617 |
4.0978 |
3.8633 |
| 2024-09-04 |
4.0359 |
28,709.1289 |
4.0866 |
3.9309 |
4.1382 |
4.0898 |
| 2024-09-03 |
4.2863 |
5,259.5070 |
4.4311 |
4.1612 |
4.4993 |
4.1745 |
| 2024-09-02 |
4.3401 |
2,960.7078 |
4.2958 |
4.2858 |
4.4331 |
4.3936 |
| 2024-09-01 |
4.4354 |
5,071.2541 |
4.5583 |
4.3979 |
4.5595 |
4.4830 |
| 2024-08-31 |
4.6019 |
2,565.8363 |
4.6471 |
4.5172 |
4.6906 |
4.5231 |
| 2024-08-30 |
4.5619 |
2,788.4980 |
4.6120 |
4.4469 |
4.6683 |
4.6135 |
| 2024-08-29 |
4.6514 |
2,143.9405 |
4.6013 |
4.5201 |
4.7367 |
4.5813 |
| 2024-08-28 |
4.6005 |
6,633.7599 |
4.5802 |
4.4519 |
4.7847 |
4.5579 |
| 2024-08-27 |
4.9174 |
9,442.9122 |
4.8988 |
4.8413 |
5.0014 |
4.8673 |
| 2024-08-26 |
5.0100 |
7,151.5230 |
5.0746 |
4.8744 |
5.1103 |
4.9577 |
| 2024-08-25 |
5.1346 |
32,806.3665 |
5.3487 |
5.0063 |
5.3487 |
5.1415 |
| 2024-08-24 |
5.2905 |
24,856.6623 |
5.0981 |
5.0762 |
5.4236 |
5.2569 |
| 2024-08-23 |
4.8744 |
13,670.5457 |
4.6977 |
4.6902 |
5.0968 |
5.0713 |
| 2024-08-22 |
4.7411 |
13,675.5698 |
4.7409 |
4.6510 |
4.7877 |
4.7081 |
| 2024-08-21 |
4.7473 |
15,303.7958 |
4.7893 |
4.6195 |
4.8228 |
4.7612 |
| 2024-08-20 |
4.7257 |
8,711.5214 |
4.6311 |
4.6254 |
4.7831 |
4.7648 |
| 2024-08-19 |
4.5674 |
7,692.1971 |
4.5450 |
4.5293 |
4.6275 |
4.6101 |
| 2024-08-18 |
4.6486 |
2,479.9253 |
4.6159 |
4.5611 |
4.7086 |
4.6286 |
| 2024-08-17 |
4.5725 |
1,883.4519 |
4.5469 |
4.5298 |
4.6651 |
4.6165 |
| 2024-08-16 |
4.5406 |
4,697.6963 |
4.5071 |
4.4592 |
4.6050 |
4.5507 |
| 2024-08-15 |
4.6330 |
25,152.4588 |
4.7804 |
4.4729 |
4.8027 |
4.5069 |
| 2024-08-14 |
4.8949 |
27,946.3120 |
4.9910 |
4.7283 |
5.0003 |
4.7564 |
| 2024-08-13 |
4.9738 |
7,276.1765 |
5.0720 |
4.8980 |
5.0743 |
5.0038 |
| 2024-08-12 |
5.0609 |
7,216.5101 |
4.9145 |
4.9101 |
5.1470 |
5.0236 |