Crypto exchange Bitfinex

Market Atheios (ATH) / USD

Identifier on Bitfinex: tATHUSD
Date Price Volume Open Low High Close
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
2025-04-03 0.0291 USD 606,124.5349 ATH 0.0289 USD 0.0279 USD 0.0312 USD 0.0289 USD
2025-04-02 0.0311 USD 1,032,579.2584 ATH 0.0305 USD 0.0293 USD 0.0332 USD 0.0297 USD
2025-04-01 0.0301 USD 68,970.4939 ATH 0.0298 USD 0.0294 USD 0.0308 USD 0.0306 USD
2025-03-31 0.0297 USD 54,556.8075 ATH 0.0304 USD 0.0288 USD 0.0304 USD 0.0298 USD
2025-03-30 0.0311 USD 21,523.9887 ATH 0.0312 USD 0.0304 USD 0.0314 USD 0.0304 USD
2025-03-29 0.0319 USD 25,513.7585 ATH 0.0327 USD 0.0310 USD 0.0329 USD 0.0310 USD
2025-03-28 0.0326 USD 122,599.7266 ATH 0.0353 USD 0.0319 USD 0.0365 USD 0.0325 USD
2025-03-27 0.0355 USD 82,956.0479 ATH 0.0346 USD 0.0342 USD 0.0365 USD 0.0358 USD
2025-03-26 0.0361 USD 36,194.9626 ATH 0.0356 USD 0.0355 USD 0.0369 USD 0.0357 USD
2025-03-25 0.0349 USD 13,154.3947 ATH 0.0352 USD 0.0341 USD 0.0357 USD 0.0357 USD
2025-03-24 0.0348 USD 60,089.2183 ATH 0.0347 USD 0.0335 USD 0.0357 USD 0.0350 USD
2025-03-23 0.0347 USD 205,283.5347 ATH 0.0337 USD 0.0336 USD 0.0362 USD 0.0344 USD
2025-03-22 0.0336 USD 61,819.8210 ATH 0.0330 USD 0.0330 USD 0.0340 USD 0.0335 USD
2025-03-21 0.0329 USD 17,607.4864 ATH 0.0333 USD 0.0324 USD 0.0334 USD 0.0332 USD
2025-03-20 0.0336 USD 13,689.1266 ATH 0.0342 USD 0.0332 USD 0.0342 USD 0.0334 USD
2025-03-19 0.0337 USD 35,741.1418 ATH 0.0335 USD 0.0329 USD 0.0343 USD 0.0336 USD
2025-03-18 0.0339 USD 427,117.3032 ATH 0.0351 USD 0.0329 USD 0.0351 USD 0.0330 USD
2025-03-17 0.0351 USD 457,489.4547 ATH 0.0344 USD 0.0342 USD 0.0358 USD 0.0351 USD
2025-03-16 0.0357 USD 774,504.1287 ATH 0.0373 USD 0.0347 USD 0.0373 USD 0.0350 USD
2025-03-15 0.0367 USD 864,836.8757 ATH 0.0370 USD 0.0351 USD 0.0381 USD 0.0369 USD
2025-03-14 0.0360 USD 74,776.5904 ATH 0.0365 USD 0.0353 USD 0.0373 USD 0.0361 USD
2025-03-13 0.0390 USD 347,081.8714 ATH 0.0387 USD 0.0373 USD 0.0408 USD 0.0390 USD
2025-03-12 0.0355 USD 237,157.4398 ATH 0.0344 USD 0.0342 USD 0.0368 USD 0.0344 USD
2025-03-11 0.0331 USD 1,006,514.0745 ATH 0.0330 USD 0.0314 USD 0.0348 USD 0.0330 USD
2025-03-10 0.0348 USD 535,001.8169 ATH 0.0318 USD 0.0314 USD 0.0374 USD 0.0338 USD
2025-03-09 0.0333 USD 86,306.9285 ATH 0.0369 USD 0.0332 USD 0.0371 USD 0.0332 USD
2025-03-08 0.0358 USD 1,715,889.0666 ATH 0.0340 USD 0.0230 USD 0.0399 USD 0.0380 USD
2025-03-07 0.0349 USD 139,342.1188 ATH 0.0337 USD 0.0318 USD 0.0359 USD 0.0350 USD
2025-03-06 0.0353 USD 88,724.2088 ATH 0.0370 USD 0.0336 USD 0.0370 USD 0.0341 USD
2025-03-05 0.0365 USD 46,245.1424 ATH 0.0367 USD 0.0352 USD 0.0367 USD 0.0364 USD
2025-03-04 0.0341 USD 424,483.1034 ATH 0.0337 USD 0.0316 USD 0.0362 USD 0.0360 USD