Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
4.1089 |
132.6327 |
4.0919 |
4.0919 |
4.1369 |
4.1369 |
| 2025-06-05 |
4.3077 |
19,063.3778 |
4.2701 |
4.2397 |
4.3381 |
4.2476 |
| 2025-06-04 |
4.3813 |
9,045.6748 |
4.4219 |
4.2460 |
4.4588 |
4.2460 |
| 2025-06-03 |
4.4585 |
20,942.2649 |
4.4665 |
4.3768 |
4.5200 |
4.4296 |
| 2025-06-02 |
4.3112 |
4,308.3001 |
4.3562 |
4.2704 |
4.3562 |
4.3504 |
| 2025-06-01 |
4.3442 |
23,640.1295 |
4.3360 |
4.2611 |
4.3617 |
4.3445 |
| 2025-05-31 |
4.2871 |
1,589.6975 |
4.2901 |
4.1946 |
4.3441 |
4.3192 |
| 2025-05-30 |
4.4511 |
3,311.8577 |
4.5185 |
4.2900 |
4.5214 |
4.3722 |
| 2025-05-29 |
4.7774 |
1,037.5265 |
4.8768 |
4.6633 |
4.8835 |
4.6634 |
| 2025-05-28 |
4.7166 |
2,204.8341 |
4.7543 |
4.6623 |
4.7939 |
4.7064 |
| 2025-05-27 |
4.8480 |
5,719.3570 |
4.6990 |
4.6990 |
4.9499 |
4.7568 |
| 2025-05-26 |
4.8445 |
997.4609 |
4.7639 |
4.7639 |
4.9347 |
4.8010 |
| 2025-05-25 |
4.6630 |
2,766.3807 |
4.7161 |
4.6126 |
4.7217 |
4.6941 |
| 2025-05-24 |
4.8017 |
1,547.9794 |
4.7790 |
4.7749 |
4.8164 |
4.7968 |
| 2025-05-23 |
5.0631 |
3,582.3918 |
5.2264 |
4.9743 |
5.3127 |
4.9743 |
| 2025-05-22 |
5.0785 |
54.2112 |
5.0785 |
5.0785 |
5.0785 |
5.0785 |
| 2025-05-21 |
4.9377 |
250.4551 |
4.9425 |
4.9178 |
4.9599 |
4.9178 |
| 2025-05-20 |
4.7259 |
59.0816 |
4.8232 |
4.6963 |
4.8454 |
4.7212 |
| 2025-05-19 |
4.7463 |
1,975.1647 |
4.9925 |
4.6147 |
4.9925 |
4.7758 |
| 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 |