Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
2.3669 |
11,060.2543 |
2.3852 |
1.8200 |
3.2000 |
2.3642 |
| 2025-12-03 |
2.3840 |
21,247.4963 |
2.3677 |
2.3530 |
2.4093 |
2.4060 |
| 2025-12-02 |
2.3117 |
4,583.9472 |
2.2599 |
2.2491 |
2.4025 |
2.3986 |
| 2025-12-01 |
2.2696 |
50,104.7654 |
2.3762 |
2.1590 |
2.3796 |
2.2405 |
| 2025-11-30 |
2.4316 |
13,027.1347 |
2.4295 |
2.4200 |
2.4490 |
2.4313 |
| 2025-11-29 |
2.4244 |
15,122.7614 |
2.4428 |
2.4084 |
2.4513 |
2.4084 |
| 2025-11-28 |
2.5068 |
22,394.4222 |
2.5277 |
2.4541 |
2.5277 |
2.4541 |
| 2025-11-27 |
2.5277 |
14,080.6680 |
2.5179 |
2.5179 |
2.5460 |
2.5432 |
| 2025-11-26 |
2.4693 |
12,880.2403 |
2.4703 |
2.4453 |
2.5314 |
2.5257 |
| 2025-11-25 |
2.5012 |
22,861.2116 |
2.4940 |
2.4351 |
2.5232 |
2.4377 |
| 2025-11-24 |
2.4510 |
26,799.4790 |
2.4960 |
2.4057 |
2.5228 |
2.4057 |
| 2025-11-23 |
2.5391 |
6,182.7619 |
2.5351 |
2.5341 |
2.5458 |
2.5367 |
| 2025-11-22 |
2.4918 |
17,677.9241 |
2.5062 |
2.4465 |
2.5092 |
2.4940 |
| 2025-11-21 |
2.6120 |
12,855.0506 |
2.7737 |
2.4714 |
2.8200 |
2.5597 |
| 2025-11-20 |
3.0077 |
6,348.2036 |
2.7342 |
2.7264 |
3.1339 |
3.0984 |
| 2025-11-19 |
2.7157 |
3,499.1212 |
2.7521 |
2.6638 |
2.7521 |
2.7092 |
| 2025-11-18 |
2.7280 |
6,686.1681 |
2.7026 |
2.6900 |
2.7645 |
2.7371 |
| 2025-11-17 |
2.8188 |
12,514.4254 |
2.7667 |
2.6865 |
2.8800 |
2.7081 |
| 2025-11-16 |
2.8366 |
12,499.4181 |
2.8393 |
2.7283 |
2.8793 |
2.7283 |
| 2025-11-15 |
2.8643 |
3,808.1942 |
2.8010 |
2.7996 |
2.9027 |
2.8989 |
| 2025-11-14 |
2.8610 |
10,488.5740 |
2.8582 |
2.7839 |
2.8885 |
2.8586 |
| 2025-11-13 |
2.9396 |
12,192.3708 |
2.8819 |
2.8819 |
2.9948 |
2.9576 |
| 2025-11-12 |
2.9745 |
16,278.0302 |
2.9341 |
2.9341 |
3.0905 |
3.0000 |
| 2025-11-11 |
3.0899 |
6,588.7931 |
3.1025 |
3.0011 |
3.1511 |
3.0011 |
| 2025-11-10 |
3.0172 |
878.8015 |
3.0083 |
3.0074 |
3.0595 |
3.0595 |
| 2025-11-09 |
2.8551 |
109.5176 |
2.8657 |
2.8467 |
2.8657 |
2.8467 |
| 2025-11-08 |
3.0108 |
5,524.8476 |
3.0656 |
2.9091 |
3.0900 |
2.9405 |
| 2025-11-07 |
2.7334 |
5,813.6771 |
2.7154 |
2.6843 |
2.7886 |
2.7626 |
| 2025-11-06 |
2.6480 |
5,433.9199 |
2.6656 |
2.5927 |
2.6656 |
2.5993 |
| 2025-11-05 |
2.5731 |
22,391.9547 |
2.4983 |
2.4212 |
2.6831 |
2.6813 |
| 2025-11-04 |
2.5110 |
8,828.8729 |
2.5020 |
2.4919 |
2.5488 |
2.5252 |
| 2025-11-03 |
2.8003 |
26,472.2655 |
3.0530 |
2.7617 |
3.0531 |
2.7670 |
| 2025-11-02 |
3.0350 |
252.8594 |
2.9939 |
2.9939 |
3.0495 |
3.0379 |
| 2025-11-01 |
2.9836 |
4,266.6838 |
2.9619 |
2.9517 |
3.0263 |
3.0155 |
| 2025-10-31 |
2.9848 |
22,208.8827 |
2.9368 |
2.9308 |
3.0074 |
3.0074 |
| 2025-10-30 |
2.9933 |
28,651.4075 |
3.0886 |
2.8869 |
3.1173 |
2.9326 |
| 2025-10-29 |
3.1097 |
19,600.8570 |
3.1093 |
3.0406 |
3.1391 |
3.1193 |
| 2025-10-28 |
3.1906 |
2,737.5122 |
3.1742 |
3.1550 |
3.2009 |
3.1949 |
| 2025-10-27 |
3.2572 |
1,980.0531 |
3.2528 |
3.2283 |
3.2697 |
3.2291 |
| 2025-10-26 |
3.1457 |
2,367.0480 |
3.1503 |
3.1273 |
3.1521 |
3.1275 |
| 2025-10-25 |
3.1848 |
1,843.2946 |
3.1867 |
3.1458 |
3.1907 |
3.1458 |
| 2025-10-24 |
3.1698 |
5,271.3565 |
3.1843 |
3.1444 |
3.2143 |
3.1444 |
| 2025-10-23 |
3.1463 |
1,318.1337 |
3.1140 |
3.1140 |
3.1575 |
3.1544 |
| 2025-10-22 |
3.1421 |
30,215.3180 |
3.1746 |
3.1151 |
3.1840 |
3.1151 |
| 2025-10-21 |
3.2222 |
10,843.3817 |
3.2747 |
3.1723 |
3.3486 |
3.3486 |
| 2025-10-20 |
3.2419 |
2,616.7970 |
3.2192 |
3.2179 |
3.2883 |
3.2868 |
| 2025-10-19 |
3.1953 |
1,658.4986 |
3.1588 |
3.1476 |
3.2689 |
3.2534 |
| 2025-10-18 |
3.1555 |
2,185.7958 |
3.1501 |
3.1501 |
3.1973 |
3.1973 |
| 2025-10-17 |
3.1949 |
4,258.9229 |
3.2595 |
3.0841 |
3.2595 |
3.1601 |
| 2025-10-16 |
3.3224 |
18,135.2159 |
3.3250 |
3.2396 |
3.3585 |
3.2397 |