Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.7462 |
1,375.5742 |
4.9925 |
4.6781 |
4.9925 |
4.6995 |
| 2025-05-18 |
4.7674 |
2,869.7068 |
4.7255 |
4.6442 |
5.1180 |
4.7242 |
| 2025-05-17 |
4.7528 |
1,347.6085 |
4.8063 |
4.6706 |
4.8076 |
4.7121 |
| 2025-05-16 |
4.9068 |
4,924.7081 |
4.8767 |
4.8403 |
4.9789 |
4.8777 |
| 2025-05-15 |
5.0013 |
482.2968 |
5.0967 |
4.8655 |
5.1234 |
4.8844 |
| 2025-05-14 |
5.1432 |
634.9625 |
5.2769 |
5.0533 |
5.3394 |
5.0974 |
| 2025-05-13 |
5.1234 |
835.8585 |
5.2405 |
5.0088 |
5.2426 |
5.2426 |
| 2025-05-12 |
5.3332 |
11,903.4101 |
5.3059 |
5.1481 |
5.4797 |
5.2856 |
| 2025-05-11 |
5.2733 |
26,702.8521 |
5.3751 |
5.1293 |
5.4116 |
5.2881 |
| 2025-05-10 |
5.0086 |
31,702.7023 |
4.9463 |
4.8627 |
5.2964 |
5.2964 |
| 2025-05-09 |
4.7816 |
30,792.1449 |
4.5355 |
4.5298 |
4.9743 |
4.9507 |
| 2025-05-08 |
4.3252 |
8,160.0245 |
4.1592 |
4.1582 |
4.4449 |
4.4322 |
| 2025-05-07 |
4.1220 |
3,224.6042 |
4.1129 |
4.0838 |
4.1749 |
4.0838 |
| 2025-05-06 |
4.0375 |
10,978.7823 |
4.0650 |
3.9873 |
4.0840 |
4.0266 |
| 2025-05-05 |
4.0912 |
6,792.1326 |
4.0890 |
4.0479 |
4.1822 |
4.1050 |
| 2025-05-04 |
4.1856 |
3,153.4724 |
4.2245 |
4.0660 |
4.2393 |
4.0997 |
| 2025-05-03 |
4.2370 |
6,082.6893 |
4.3662 |
4.1685 |
4.3662 |
4.2526 |
| 2025-05-02 |
4.4404 |
12,207.6578 |
4.4297 |
4.3684 |
4.5066 |
4.3734 |
| 2025-05-01 |
4.3831 |
4,660.7314 |
4.2985 |
4.2950 |
4.4758 |
4.4685 |
| 2025-04-30 |
4.2982 |
6,326.7500 |
4.3774 |
4.2271 |
4.4203 |
4.2664 |
| 2025-04-29 |
4.4785 |
1,065.6322 |
4.4656 |
4.4430 |
4.5344 |
4.4828 |
| 2025-04-28 |
4.4395 |
3,959.6299 |
4.3701 |
4.3031 |
4.5177 |
4.4686 |
| 2025-04-27 |
4.4687 |
6,377.3807 |
4.5968 |
4.3792 |
4.6171 |
4.3897 |
| 2025-04-26 |
4.5888 |
1,684.3933 |
4.5512 |
4.5512 |
4.7006 |
4.7006 |
| 2025-04-25 |
4.5440 |
5,132.5249 |
4.5385 |
4.4275 |
4.6204 |
4.5578 |
| 2025-04-24 |
4.4634 |
1,916.8197 |
4.4035 |
4.2839 |
4.6060 |
4.5707 |
| 2025-04-23 |
4.3749 |
18,371.7867 |
4.3183 |
4.2951 |
4.4176 |
4.3873 |
| 2025-04-22 |
4.1408 |
1,062.1732 |
4.0513 |
3.9922 |
4.3223 |
4.3193 |
| 2025-04-21 |
4.2574 |
1,444.4962 |
4.1663 |
4.1120 |
4.2879 |
4.1120 |
| 2025-04-20 |
4.1443 |
224.9141 |
4.2177 |
4.1051 |
4.2598 |
4.1311 |
| 2025-04-19 |
4.1744 |
12,191.1818 |
4.0976 |
4.0930 |
5.1062 |
4.2281 |
| 2025-04-18 |
4.1586 |
272.6701 |
4.1103 |
4.0788 |
4.2097 |
4.2029 |
| 2025-04-17 |
4.0789 |
2,338.6939 |
4.0235 |
3.9964 |
4.1843 |
4.1749 |
| 2025-04-16 |
4.0176 |
2,102.4271 |
3.9803 |
3.9393 |
4.0840 |
3.9958 |
| 2025-04-15 |
4.0656 |
988.6834 |
4.1374 |
4.0176 |
4.1811 |
4.0488 |
| 2025-04-14 |
4.1716 |
1,736.1638 |
4.1506 |
4.0659 |
4.2640 |
4.1796 |
| 2025-04-13 |
4.2575 |
946.2893 |
4.3619 |
4.1999 |
4.3922 |
4.1999 |
| 2025-04-12 |
4.2260 |
3,283.7907 |
4.2323 |
4.1684 |
4.3643 |
4.3643 |
| 2025-04-11 |
4.2749 |
3,002.3439 |
4.3503 |
4.2145 |
4.4014 |
4.2510 |
| 2025-04-10 |
4.3799 |
1,373.1188 |
4.5329 |
4.2397 |
4.5344 |
4.2889 |
| 2025-04-09 |
4.2431 |
2,389.0119 |
4.1558 |
4.0281 |
4.4818 |
4.4818 |
| 2025-04-08 |
4.2458 |
2,293.5436 |
4.3160 |
4.1074 |
4.4175 |
4.2448 |
| 2025-04-07 |
4.3584 |
7,652.9151 |
4.4415 |
4.0470 |
4.5545 |
4.3365 |
| 2025-04-06 |
4.7154 |
2,208.1841 |
4.7729 |
4.5884 |
4.8203 |
4.5884 |
| 2025-04-05 |
4.8751 |
5,342.1570 |
4.9673 |
4.7586 |
4.9968 |
4.7955 |
| 2025-04-04 |
4.8604 |
4,580.6801 |
4.6706 |
4.6226 |
5.0783 |
5.0348 |
| 2025-04-03 |
4.3346 |
2,120.4469 |
4.2039 |
4.2016 |
4.6187 |
4.6187 |
| 2025-04-02 |
4.4078 |
2,449.9128 |
4.3651 |
4.2851 |
4.5531 |
4.4500 |
| 2025-04-01 |
4.4759 |
4,882.4192 |
4.3988 |
4.3490 |
4.5350 |
4.4010 |
| 2025-03-31 |
4.2886 |
89.9723 |
4.3121 |
4.2147 |
4.3507 |
4.2582 |