Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
5.0954 |
6,279.3987 |
5.2015 |
4.8782 |
5.2344 |
4.8887 |
| 2024-08-10 |
5.0953 |
5,581.5341 |
5.0902 |
5.0246 |
5.2101 |
5.2005 |
| 2024-08-09 |
5.0390 |
7,594.1942 |
5.1191 |
4.9579 |
5.1374 |
5.0712 |
| 2024-08-08 |
4.9771 |
16,399.9818 |
4.8281 |
4.7582 |
5.1483 |
5.1275 |
| 2024-08-07 |
4.9018 |
5,199.9700 |
4.9058 |
4.7584 |
5.0305 |
4.8430 |
| 2024-08-06 |
4.8370 |
10,637.5983 |
4.7060 |
4.7060 |
4.9696 |
4.8852 |
| 2024-08-05 |
4.4424 |
52,952.8414 |
5.0617 |
4.0583 |
5.0939 |
4.6764 |
| 2024-08-04 |
4.9949 |
8,166.0467 |
5.1355 |
4.8101 |
5.2097 |
5.0898 |
| 2024-08-03 |
5.2274 |
13,491.2266 |
5.3568 |
5.0244 |
5.4083 |
5.0384 |
| 2024-08-02 |
5.4901 |
8,943.0744 |
5.7805 |
5.2307 |
5.8093 |
5.3778 |
| 2024-08-01 |
5.6851 |
7,158.2791 |
5.8214 |
5.6431 |
5.8646 |
5.6682 |
| 2024-07-31 |
5.9378 |
6,199.0118 |
6.0011 |
5.7917 |
6.0834 |
5.8205 |
| 2024-07-30 |
6.1499 |
1,345.5128 |
6.0995 |
6.0603 |
6.1948 |
6.0603 |
| 2024-07-29 |
6.2988 |
8,755.7753 |
6.2311 |
6.1558 |
6.3724 |
6.1629 |
| 2024-07-28 |
6.3073 |
2,454.3433 |
6.3120 |
6.2115 |
6.3953 |
6.3115 |
| 2024-07-27 |
6.2416 |
6,937.6542 |
6.1717 |
6.1361 |
6.3627 |
6.2819 |
| 2024-07-26 |
6.1110 |
8,336.1528 |
5.9422 |
5.9223 |
6.1893 |
6.1653 |
| 2024-07-25 |
5.8282 |
9,079.9354 |
6.0305 |
5.7162 |
6.0405 |
5.7646 |
| 2024-07-24 |
6.2107 |
1,840.9982 |
6.1619 |
6.0817 |
6.2988 |
6.0900 |
| 2024-07-23 |
6.1935 |
7,073.7316 |
6.2644 |
6.0000 |
6.3296 |
6.1601 |
| 2024-07-22 |
6.3825 |
6,115.4101 |
6.5309 |
6.2503 |
6.5761 |
6.2503 |
| 2024-07-21 |
6.4259 |
3,962.2590 |
6.5198 |
6.2397 |
6.5409 |
6.3402 |
| 2024-07-20 |
6.5143 |
2,182.9540 |
6.5102 |
6.4373 |
6.5801 |
6.5566 |
| 2024-07-19 |
6.3127 |
3,237.4528 |
6.3144 |
6.2027 |
6.5507 |
6.5256 |
| 2024-07-18 |
6.3822 |
1,884.7581 |
6.5060 |
6.2563 |
6.5744 |
6.3126 |
| 2024-07-17 |
6.6994 |
4,768.9417 |
6.6026 |
6.5069 |
6.7963 |
6.5388 |
| 2024-07-16 |
6.4699 |
4,803.9678 |
6.5135 |
6.2756 |
6.6305 |
6.5227 |
| 2024-07-15 |
6.3227 |
7,145.6407 |
6.2333 |
6.2222 |
6.4270 |
6.4237 |
| 2024-07-14 |
6.1605 |
1,826.7134 |
6.2181 |
6.1018 |
6.2378 |
6.1564 |
| 2024-07-13 |
6.1898 |
756.1068 |
6.1519 |
6.1221 |
6.2458 |
6.1960 |
| 2024-07-12 |
5.9875 |
3,167.0322 |
5.9462 |
5.8915 |
6.1002 |
6.0696 |
| 2024-07-11 |
6.1178 |
3,303.5709 |
6.0339 |
5.9984 |
6.1632 |
6.0512 |
| 2024-07-10 |
5.9852 |
1,388.2358 |
5.9295 |
5.8439 |
6.0728 |
6.0112 |
| 2024-07-09 |
5.8705 |
6,790.1569 |
5.8053 |
5.7853 |
5.9197 |
5.9034 |