Crypto exchange Bitfinex

Market Atheios (ATH) / USD

Identifier on Bitfinex: tATHUSD
Price
Date Price Volume Open Low High Close
2025-05-23 0.0506 USD 88,784.1137 ATH 0.0510 USD 0.0474 USD 0.0521 USD 0.0519 USD
2025-05-22 0.0515 USD 68,775.4761 ATH 0.0509 USD 0.0501 USD 0.0533 USD 0.0510 USD
2025-05-21 0.0500 USD 21,055.4980 ATH 0.0497 USD 0.0487 USD 0.0516 USD 0.0513 USD
2025-05-20 0.0498 USD 22,852.3632 ATH 0.0498 USD 0.0481 USD 0.0508 USD 0.0484 USD
2025-05-19 0.0486 USD 51,222.0115 ATH 0.0504 USD 0.0467 USD 0.0507 USD 0.0504 USD
2025-05-18 0.0510 USD 176,702.0406 ATH 0.0469 USD 0.0469 USD 0.0545 USD 0.0491 USD
2025-05-17 0.0484 USD 197,726.1527 ATH 0.0481 USD 0.0464 USD 0.0497 USD 0.0477 USD
2025-05-16 0.0493 USD 247,033.1509 ATH 0.0481 USD 0.0471 USD 0.0512 USD 0.0481 USD
2025-05-15 0.0534 USD 858,331.1912 ATH 0.0509 USD 0.0505 USD 0.0567 USD 0.0519 USD
2025-05-14 0.0473 USD 368,541.2867 ATH 0.0489 USD 0.0445 USD 0.0500 USD 0.0467 USD
2025-05-13 0.0431 USD 435,146.2146 ATH 0.0439 USD 0.0412 USD 0.0456 USD 0.0452 USD
2025-05-12 0.0391 USD 196,284.8481 ATH 0.0378 USD 0.0369 USD 0.0419 USD 0.0413 USD
2025-05-11 0.0372 USD 67,283.9783 ATH 0.0380 USD 0.0359 USD 0.0381 USD 0.0378 USD
2025-05-10 0.0354 USD 203,669.7908 ATH 0.0358 USD 0.0350 USD 0.0367 USD 0.0367 USD
2025-05-09 0.0353 USD 112,608.7348 ATH 0.0372 USD 0.0343 USD 0.0372 USD 0.0351 USD
2025-05-08 0.0334 USD 94,678.2650 ATH 0.0319 USD 0.0314 USD 0.0354 USD 0.0350 USD
2025-05-07 0.0310 USD 56,970.9876 ATH 0.0303 USD 0.0301 USD 0.0316 USD 0.0314 USD
2025-05-06 0.0301 USD 42,215.5612 ATH 0.0310 USD 0.0289 USD 0.0311 USD 0.0292 USD
2025-05-05 0.0298 USD 39,733.3592 ATH 0.0293 USD 0.0288 USD 0.0308 USD 0.0306 USD
2025-05-04 0.0302 USD 60,266.2926 ATH 0.0311 USD 0.0295 USD 0.0316 USD 0.0301 USD
2025-05-03 0.0326 USD 65,306.2388 ATH 0.0340 USD 0.0319 USD 0.0340 USD 0.0320 USD
2025-05-02 0.0342 USD 596,868.9299 ATH 0.0351 USD 0.0329 USD 0.0364 USD 0.0345 USD
2025-05-01 0.0314 USD 134,781.2536 ATH 0.0315 USD 0.0310 USD 0.0316 USD 0.0310 USD
2025-04-30 0.0309 USD 121,889.9190 ATH 0.0298 USD 0.0298 USD 0.0318 USD 0.0304 USD
2025-04-29 0.0303 USD 101,352.7893 ATH 0.0290 USD 0.0290 USD 0.0311 USD 0.0303 USD
2025-04-28 0.0289 USD 521,294.2040 ATH 0.0286 USD 0.0278 USD 0.0306 USD 0.0288 USD
2025-04-27 0.0294 USD 14,833.5267 ATH 0.0304 USD 0.0288 USD 0.0304 USD 0.0288 USD
2025-04-26 0.0305 USD 124,425.3709 ATH 0.0299 USD 0.0299 USD 0.0307 USD 0.0303 USD
2025-04-25 0.0297 USD 49,163.5445 ATH 0.0293 USD 0.0293 USD 0.0300 USD 0.0299 USD
2025-04-24 0.0289 USD 15,908.3686 ATH 0.0297 USD 0.0285 USD 0.0300 USD 0.0289 USD
2025-04-23 0.0296 USD 37,509.0229 ATH 0.0291 USD 0.0289 USD 0.0301 USD 0.0292 USD
2025-04-22 0.0279 USD 7,783.0731 ATH 0.0277 USD 0.0274 USD 0.0285 USD 0.0284 USD
2025-04-21 0.0280 USD 11,418.2003 ATH 0.0277 USD 0.0277 USD 0.0285 USD 0.0278 USD
2025-04-20 0.0276 USD 34,756.0481 ATH 0.0276 USD 0.0268 USD 0.0279 USD 0.0274 USD
2025-04-19 0.0275 USD 35,837.8760 ATH 0.0272 USD 0.0271 USD 0.0276 USD 0.0274 USD
2025-04-18 0.0273 USD 87,528.9411 ATH 0.0267 USD 0.0267 USD 0.0280 USD 0.0273 USD
2025-04-17 0.0265 USD 26,032.1448 ATH 0.0269 USD 0.0261 USD 0.0270 USD 0.0264 USD
2025-04-16 0.0272 USD 80,500.7618 ATH 0.0274 USD 0.0266 USD 0.0278 USD 0.0271 USD
2025-04-15 0.0282 USD 33,280.0656 ATH 0.0282 USD 0.0277 USD 0.0284 USD 0.0279 USD
2025-04-14 0.0280 USD 118,216.1537 ATH 0.0282 USD 0.0276 USD 0.0292 USD 0.0280 USD
2025-04-13 0.0296 USD 138,510.5675 ATH 0.0301 USD 0.0278 USD 0.0310 USD 0.0278 USD
2025-04-12 0.0291 USD 84,388.5497 ATH 0.0298 USD 0.0284 USD 0.0301 USD 0.0299 USD
2025-04-11 0.0303 USD 317,885.6032 ATH 0.0315 USD 0.0290 USD 0.0319 USD 0.0298 USD
2025-04-10 0.0303 USD 287,355.5901 ATH 0.0302 USD 0.0294 USD 0.0312 USD 0.0297 USD
2025-04-09 0.0276 USD 270,880.3875 ATH 0.0271 USD 0.0257 USD 0.0302 USD 0.0302 USD
2025-04-08 0.0274 USD 132,780.8958 ATH 0.0273 USD 0.0272 USD 0.0288 USD 0.0273 USD
2025-04-07 0.0274 USD 696,637.8454 ATH 0.0275 USD 0.0242 USD 0.0288 USD 0.0274 USD
2025-04-06 0.0305 USD 124,058.9501 ATH 0.0304 USD 0.0288 USD 0.0315 USD 0.0292 USD
2025-04-05 0.0304 USD 156,824.7422 ATH 0.0299 USD 0.0297 USD 0.0310 USD 0.0302 USD
2025-04-04 0.0298 USD 432,080.9351 ATH 0.0305 USD 0.0288 USD 0.0311 USD 0.0295 USD