Crypto exchange Bitfinex

Market Atheios (ATH) / Tether (USDT)

Identifier on Bitfinex: tATHUST
Date Price Volume Open Low High Close
2024-12-03 0.0728 USDT 20,277.5740 ATH 0.0713 USDT 0.0713 USDT 0.0737 USDT 0.0717 USDT
2024-12-02 0.0712 USDT 1,149,473.7823 ATH 0.0760 USDT 0.0685 USDT 0.0760 USDT 0.0701 USDT
2024-12-01 0.0777 USDT 2,421,017.3025 ATH 0.0743 USDT 0.0716 USDT 0.0829 USDT 0.0771 USDT
2024-11-30 0.0689 USDT 1,877,635.0346 ATH 0.0656 USDT 0.0631 USDT 0.0749 USDT 0.0747 USDT
2024-11-29 0.0654 USDT 1,334,424.3565 ATH 0.0668 USDT 0.0643 USDT 0.0692 USDT 0.0661 USDT
2024-11-28 0.0665 USDT 1,876,639.7506 ATH 0.0605 USDT 0.0595 USDT 0.0724 USDT 0.0688 USDT
2024-11-27 0.0600 USDT 583,378.5525 ATH 0.0582 USDT 0.0498 USDT 0.0730 USDT 0.0605 USDT
2024-11-26 0.0579 USDT 398,455.2123 ATH 0.0589 USDT 0.0553 USDT 0.0606 USDT 0.0578 USDT
2024-11-25 0.0596 USDT 638,899.4411 ATH 0.0608 USDT 0.0573 USDT 0.0611 USDT 0.0594 USDT
2024-11-24 0.0590 USDT 570,998.7420 ATH 0.0592 USDT 0.0559 USDT 0.0614 USDT 0.0609 USDT
2024-11-23 0.0594 USDT 1,452,163.2882 ATH 0.0541 USDT 0.0541 USDT 0.0621 USDT 0.0604 USDT
2024-11-22 0.0579 USDT 1,224,555.3525 ATH 0.0595 USDT 0.0533 USDT 0.0595 USDT 0.0575 USDT
2024-11-21 0.0597 USDT 991,497.5153 ATH 0.0591 USDT 0.0554 USDT 0.0622 USDT 0.0600 USDT
2024-11-20 0.0603 USDT 759,733.5755 ATH 0.0644 USDT 0.0581 USDT 0.0648 USDT 0.0591 USDT
2024-11-19 0.0677 USDT 2,013,443.2994 ATH 0.0656 USDT 0.0624 USDT 0.0727 USDT 0.0628 USDT
2024-11-18 0.0655 USDT 1,846,861.6500 ATH 0.0602 USDT 0.0598 USDT 0.0692 USDT 0.0657 USDT
2024-11-17 0.0597 USDT 1,584,729.6845 ATH 0.0613 USDT 0.0585 USDT 0.0633 USDT 0.0596 USDT
2024-11-16 0.0604 USDT 764,036.6896 ATH 0.0598 USDT 0.0592 USDT 0.0629 USDT 0.0602 USDT
2024-11-15 0.0591 USDT 766,663.7285 ATH 0.0575 USDT 0.0559 USDT 0.0617 USDT 0.0604 USDT
2024-11-14 0.0574 USDT 1,896,258.4888 ATH 0.0604 USDT 0.0551 USDT 0.0611 USDT 0.0589 USDT
2024-11-13 0.0623 USDT 1,019,633.2873 ATH 0.0672 USDT 0.0589 USDT 0.0692 USDT 0.0632 USDT
2024-11-12 0.0665 USDT 6,653,568.1334 ATH 0.0612 USDT 0.0592 USDT 0.0747 USDT 0.0645 USDT
2024-11-11 0.0600 USDT 1,666,565.5089 ATH 0.0570 USDT 0.0564 USDT 0.0626 USDT 0.0611 USDT
2024-11-10 0.0576 USDT 731,345.3328 ATH 0.0572 USDT 0.0552 USDT 0.0587 USDT 0.0582 USDT
2024-11-09 0.0563 USDT 1,580,189.3368 ATH 0.0525 USDT 0.0519 USDT 0.0609 USDT 0.0566 USDT
2024-11-08 0.0524 USDT 699,226.3167 ATH 0.0529 USDT 0.0514 USDT 0.0534 USDT 0.0523 USDT
2024-11-07 0.0529 USDT 742,112.6182 ATH 0.0498 USDT 0.0498 USDT 0.0556 USDT 0.0522 USDT
2024-11-06 0.0474 USDT 475,827.1792 ATH 0.0456 USDT 0.0456 USDT 0.0486 USDT 0.0483 USDT
2024-11-05 0.0446 USDT 515,884.1102 ATH 0.0440 USDT 0.0432 USDT 0.0460 USDT 0.0456 USDT
2024-11-04 0.0467 USDT 496,141.4204 ATH 0.0448 USDT 0.0445 USDT 0.0475 USDT 0.0456 USDT
2024-11-03 0.0442 USDT 275,573.7923 ATH 0.0462 USDT 0.0431 USDT 0.0462 USDT 0.0451 USDT
2024-11-02 0.0476 USDT 137,377.3443 ATH 0.0486 USDT 0.0463 USDT 0.0486 USDT 0.0463 USDT
2024-11-01 0.0478 USDT 493,161.1385 ATH 0.0483 USDT 0.0467 USDT 0.0491 USDT 0.0483 USDT
2024-10-31 0.0493 USDT 297,313.5511 ATH 0.0510 USDT 0.0474 USDT 0.0510 USDT 0.0476 USDT
2024-10-30 0.0504 USDT 758,415.5025 ATH 0.0484 USDT 0.0484 USDT 0.0514 USDT 0.0505 USDT
2024-10-29 0.0496 USDT 578,911.3005 ATH 0.0489 USDT 0.0487 USDT 0.0504 USDT 0.0497 USDT
2024-10-28 0.0484 USDT 676,030.3891 ATH 0.0497 USDT 0.0470 USDT 0.0499 USDT 0.0478 USDT
2024-10-27 0.0509 USDT 933,810.0199 ATH 0.0489 USDT 0.0487 USDT 0.0525 USDT 0.0499 USDT
2024-10-26 0.0492 USDT 1,310,911.8365 ATH 0.0453 USDT 0.0450 USDT 0.0509 USDT 0.0491 USDT
2024-10-25 0.0502 USDT 405,155.8467 ATH 0.0509 USDT 0.0486 USDT 0.0509 USDT 0.0490 USDT
2024-10-24 0.0504 USDT 684,045.2911 ATH 0.0502 USDT 0.0491 USDT 0.0513 USDT 0.0512 USDT
2024-10-23 0.0507 USDT 206,484.8962 ATH 0.0525 USDT 0.0485 USDT 0.0525 USDT 0.0489 USDT
2024-10-22 0.0523 USDT 608,402.9440 ATH 0.0538 USDT 0.0514 USDT 0.0539 USDT 0.0521 USDT
2024-10-21 0.0553 USDT 151,503.8431 ATH 0.0561 USDT 0.0541 USDT 0.0563 USDT 0.0541 USDT
2024-10-20 0.0546 USDT 136,788.7805 ATH 0.0544 USDT 0.0535 USDT 0.0555 USDT 0.0551 USDT
2024-10-19 0.0548 USDT 349,695.7645 ATH 0.0551 USDT 0.0536 USDT 0.0555 USDT 0.0544 USDT
2024-10-18 0.0544 USDT 474,124.4454 ATH 0.0549 USDT 0.0531 USDT 0.0555 USDT 0.0550 USDT
2024-10-17 0.0542 USDT 1,129,585.4047 ATH 0.0560 USDT 0.0534 USDT 0.0561 USDT 0.0542 USDT
2024-10-16 0.0571 USDT 1,089,492.5389 ATH 0.0580 USDT 0.0558 USDT 0.0586 USDT 0.0562 USDT
2024-10-15 0.0588 USDT 1,311,845.4616 ATH 0.0602 USDT 0.0582 USDT 0.0610 USDT 0.0583 USDT