Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
7.9607 |
1,832.6336 |
8.1450 |
7.8118 |
8.1967 |
8.0024 |
| 2024-04-16 |
8.0482 |
776.5226 |
8.0996 |
7.8037 |
8.2190 |
8.0978 |
| 2024-04-15 |
8.4311 |
7,246.0740 |
8.2672 |
8.0266 |
8.7004 |
8.0304 |
| 2024-04-14 |
8.0701 |
44,310.6919 |
8.0495 |
7.8087 |
8.5242 |
8.0470 |
| 2024-04-13 |
8.0163 |
30,017.5183 |
9.3225 |
7.2600 |
9.3330 |
7.5611 |
| 2024-04-12 |
10.0934 |
15,146.9108 |
10.7410 |
8.6133 |
10.8940 |
9.3539 |
| 2024-04-11 |
10.7444 |
1,338.7263 |
10.7770 |
10.6000 |
10.9320 |
10.7390 |
| 2024-04-10 |
10.7198 |
7,400.1450 |
10.8250 |
10.4160 |
10.8780 |
10.6810 |
| 2024-04-09 |
10.9840 |
2,357.1809 |
11.2900 |
10.7750 |
11.2900 |
10.9370 |
| 2024-04-08 |
11.2587 |
2,189.9934 |
11.0650 |
10.9370 |
11.4150 |
11.3760 |
| 2024-04-07 |
11.1453 |
3,352.4423 |
11.0960 |
11.0350 |
11.2310 |
11.0610 |
| 2024-04-06 |
11.0305 |
4,281.8766 |
10.8950 |
10.8600 |
11.0800 |
11.0430 |
| 2024-04-05 |
10.8791 |
4,792.8707 |
10.9940 |
10.6510 |
11.0300 |
10.9210 |
| 2024-04-04 |
11.1268 |
7,600.2489 |
10.8570 |
10.6770 |
11.2920 |
10.9520 |
| 2024-04-03 |
10.8809 |
2,720.9445 |
10.9690 |
10.6590 |
11.2180 |
10.8300 |
| 2024-04-02 |
11.1820 |
3,611.9455 |
11.6260 |
10.8350 |
11.6260 |
10.9960 |
| 2024-04-01 |
11.7168 |
20,019.3269 |
12.2770 |
11.3470 |
12.3710 |
11.5900 |
| 2024-03-31 |
12.2926 |
4,131.5981 |
12.2550 |
12.1870 |
12.4030 |
12.1960 |
| 2024-03-30 |
12.6403 |
3,349.0435 |
12.5050 |
12.4960 |
12.8390 |
12.5140 |
| 2024-03-29 |
12.2991 |
6,370.8448 |
12.2490 |
12.0840 |
12.6250 |
12.4960 |
| 2024-03-28 |
12.4476 |
27,574.5036 |
12.6630 |
12.1540 |
12.7160 |
12.2610 |
| 2024-03-27 |
12.5932 |
14,516.0378 |
12.2190 |
11.8760 |
13.0300 |
12.7300 |
| 2024-03-26 |
12.1611 |
2,923.5124 |
12.2250 |
11.9720 |
12.3870 |
12.1290 |
| 2024-03-25 |
12.0693 |
5,137.6204 |
11.5710 |
11.5520 |
12.2800 |
12.2070 |
| 2024-03-24 |
11.4641 |
833.8483 |
11.3390 |
11.3160 |
11.6140 |
11.5710 |
| 2024-03-23 |
11.6161 |
2,496.9188 |
11.4040 |
11.2920 |
11.6570 |
11.5000 |
| 2024-03-22 |
11.1852 |
25,775.2157 |
11.6300 |
10.9110 |
11.8240 |
11.2910 |
| 2024-03-21 |
11.7403 |
1,477.6333 |
11.7250 |
11.5240 |
11.9790 |
11.6620 |
| 2024-03-20 |
11.3603 |
6,482.8328 |
10.8840 |
10.7230 |
11.6840 |
11.6780 |
| 2024-03-19 |
11.0665 |
13,434.6146 |
11.7210 |
10.7030 |
11.7740 |
11.3370 |
| 2024-03-18 |
11.8228 |
6,014.6790 |
12.2210 |
11.5660 |
12.4160 |
11.7730 |
| 2024-03-17 |
12.0229 |
3,383.3939 |
11.9510 |
11.5320 |
12.3210 |
12.3150 |
| 2024-03-16 |
12.2305 |
9,090.1653 |
12.6900 |
10.2020 |
12.9020 |
11.9090 |
| 2024-03-15 |
12.7111 |
5,533.4396 |
13.6970 |
11.8560 |
13.8090 |
12.4250 |
| 2024-03-14 |
13.8558 |
25,572.5339 |
14.1310 |
13.3430 |
14.2340 |
13.4540 |
| 2024-03-13 |
13.5931 |
9,964.1652 |
13.3710 |
13.2660 |
13.9080 |
13.6870 |
| 2024-03-12 |
13.3319 |
11,057.8221 |
13.7610 |
12.6670 |
13.7930 |
13.4050 |
| 2024-03-11 |
13.4980 |
5,592.8208 |
13.2080 |
12.6770 |
13.8210 |
13.6740 |
| 2024-03-10 |
13.2388 |
6,700.0860 |
13.3690 |
12.9240 |
13.5520 |
13.1670 |
| 2024-03-09 |
13.5379 |
7,046.6728 |
13.4070 |
13.3270 |
13.8880 |
13.4190 |
| 2024-03-08 |
13.2951 |
6,870.5962 |
13.9260 |
12.8230 |
13.9880 |
13.2300 |
| 2024-03-07 |
13.8295 |
22,167.3208 |
14.2530 |
13.5580 |
14.4340 |
13.7950 |
| 2024-03-06 |
12.2651 |
5,978.1333 |
12.0040 |
11.5740 |
13.0480 |
13.0280 |
| 2024-03-05 |
12.2199 |
13,109.9666 |
12.4420 |
11.0000 |
12.8620 |
11.4480 |
| 2024-03-04 |
12.4433 |
9,646.9765 |
12.1840 |
12.1050 |
12.8370 |
12.2140 |
| 2024-03-03 |
11.8567 |
9,138.1166 |
12.2150 |
11.2940 |
12.2710 |
12.1910 |
| 2024-03-02 |
11.8288 |
3,423.5706 |
11.6580 |
11.6200 |
12.1450 |
11.9840 |
| 2024-03-01 |
11.4313 |
10,186.0058 |
11.2860 |
11.2110 |
11.5630 |
11.5570 |
| 2024-02-29 |
11.7098 |
8,057.8574 |
11.3890 |
11.0100 |
12.2370 |
11.2880 |
| 2024-02-28 |
11.3462 |
17,530.9176 |
11.2130 |
10.6330 |
11.7260 |
11.4400 |