Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
18.1341 |
146,583.1272 |
17.8420 |
17.5900 |
18.6690 |
17.7630 |
| 2022-04-30 |
18.8306 |
114,151.6432 |
19.4350 |
18.2080 |
19.5550 |
18.3620 |
| 2022-04-29 |
19.9803 |
167,767.9912 |
20.7350 |
19.2260 |
20.8660 |
19.5070 |
| 2022-04-28 |
20.9949 |
111,792.3400 |
21.4280 |
20.4280 |
21.4450 |
20.7880 |
| 2022-04-27 |
21.1767 |
119,475.4040 |
20.2920 |
20.1220 |
21.8680 |
21.5550 |
| 2022-04-26 |
21.2633 |
86,685.6798 |
22.1160 |
20.3340 |
22.2710 |
20.5020 |
| 2022-04-25 |
21.5409 |
89,563.3186 |
22.2780 |
20.7880 |
22.3490 |
22.1520 |
| 2022-04-24 |
22.8213 |
44,554.9838 |
23.1960 |
22.2860 |
23.2860 |
22.3590 |
| 2022-04-23 |
23.1162 |
52,364.5334 |
23.0970 |
22.7570 |
23.4780 |
23.3080 |
| 2022-04-22 |
23.3913 |
55,667.4878 |
23.2890 |
22.8950 |
23.8430 |
23.0820 |
| 2022-04-21 |
24.3136 |
50,703.6086 |
24.2730 |
23.2300 |
24.9360 |
23.3610 |
| 2022-04-20 |
24.5363 |
50,076.1611 |
24.6510 |
24.0320 |
25.0640 |
24.3930 |
| 2022-04-19 |
24.1836 |
39,494.5272 |
24.0760 |
23.7580 |
24.7030 |
24.5020 |
| 2022-04-18 |
23.2055 |
57,912.1472 |
23.2000 |
22.4370 |
23.9690 |
23.8570 |
| 2022-04-17 |
24.1252 |
21,538.3628 |
24.1610 |
23.7920 |
24.4610 |
23.8150 |
| 2022-04-16 |
24.1907 |
21,821.0577 |
24.0900 |
23.8560 |
24.4350 |
24.1490 |
| 2022-04-15 |
24.0707 |
34,704.8377 |
23.9370 |
23.7470 |
24.3520 |
24.0410 |
| 2022-04-14 |
24.5436 |
45,625.2552 |
24.6580 |
23.7330 |
25.1380 |
23.8590 |
| 2022-04-13 |
24.6825 |
47,022.8954 |
24.6110 |
24.1170 |
25.1900 |
24.8540 |
| 2022-04-12 |
24.5120 |
73,458.7948 |
23.8270 |
23.6650 |
25.4610 |
24.6750 |
| 2022-04-11 |
25.1048 |
86,420.1906 |
26.4650 |
23.3030 |
26.5600 |
23.7200 |
| 2022-04-10 |
26.8941 |
40,574.2723 |
27.2610 |
26.3940 |
27.3930 |
27.0680 |
| 2022-04-09 |
27.0060 |
48,793.6117 |
26.8690 |
26.5910 |
27.4250 |
27.0950 |
| 2022-04-08 |
27.7989 |
63,336.7359 |
27.6380 |
26.8110 |
28.9310 |
26.9810 |
| 2022-04-07 |
27.1680 |
59,086.9443 |
26.8360 |
26.2830 |
27.8600 |
27.7590 |
| 2022-04-06 |
28.1048 |
112,772.1147 |
29.2720 |
26.8310 |
29.3930 |
27.2260 |
| 2022-04-05 |
30.3516 |
83,128.6497 |
30.8350 |
29.2750 |
31.2080 |
29.6510 |
| 2022-04-04 |
31.4068 |
81,440.7466 |
31.9370 |
30.0730 |
32.5150 |
30.9660 |
| 2022-04-03 |
32.1810 |
115,385.0590 |
31.2780 |
30.5290 |
33.2680 |
32.6690 |
| 2022-04-02 |
30.8148 |
110,581.1386 |
29.3890 |
29.2410 |
32.7930 |
31.2210 |
| 2022-04-01 |
28.6828 |
47,505.2213 |
28.8800 |
27.7120 |
29.6520 |
29.5000 |
| 2022-03-31 |
29.7562 |
81,664.2806 |
30.0120 |
28.4420 |
31.2980 |
28.8960 |
| 2022-03-30 |
30.3523 |
57,488.3389 |
30.1790 |
29.2980 |
31.3020 |
30.3970 |
| 2022-03-29 |
30.5452 |
67,033.2443 |
29.3310 |
29.3220 |
31.6460 |
30.1740 |
| 2022-03-28 |
30.6669 |
76,442.6462 |
29.9330 |
29.5340 |
31.4690 |
29.6550 |
| 2022-03-27 |
28.7728 |
25,894.8650 |
28.7760 |
28.0980 |
29.4870 |
29.4600 |
| 2022-03-26 |
28.5227 |
31,252.9671 |
28.1010 |
27.9900 |
28.9390 |
28.7970 |
| 2022-03-25 |
28.9997 |
79,686.4494 |
29.2660 |
27.7500 |
30.0060 |
28.0270 |
| 2022-03-24 |
28.7059 |
67,086.6332 |
28.2330 |
27.9440 |
29.4240 |
29.0150 |
| 2022-03-23 |
27.6707 |
44,491.8380 |
28.0120 |
27.2000 |
28.1920 |
28.0450 |
| 2022-03-22 |
28.3150 |
35,700.7053 |
27.8810 |
27.6530 |
28.9390 |
28.1110 |
| 2022-03-21 |
27.9789 |
26,400.7484 |
27.8200 |
27.5610 |
28.3640 |
27.9740 |
| 2022-03-20 |
28.2122 |
39,400.9675 |
28.6440 |
27.4730 |
28.8110 |
27.7040 |
| 2022-03-19 |
28.8376 |
54,316.4913 |
28.6320 |
28.3640 |
29.3960 |
28.7000 |
| 2022-03-18 |
27.8108 |
48,306.7079 |
28.1550 |
27.2020 |
28.7520 |
28.5540 |
| 2022-03-17 |
28.4849 |
40,091.6894 |
28.9510 |
28.0830 |
29.0150 |
28.2210 |
| 2022-03-16 |
27.7337 |
57,438.0116 |
26.8970 |
26.5410 |
29.1320 |
28.6140 |
| 2022-03-15 |
27.0449 |
50,837.9573 |
26.8250 |
26.1780 |
27.7250 |
27.1820 |
| 2022-03-14 |
26.5208 |
38,619.3636 |
26.2320 |
25.7680 |
27.1580 |
26.2980 |
| 2022-03-13 |
27.1373 |
32,874.9961 |
27.2210 |
26.1690 |
27.5310 |
26.1740 |