Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
4.4620 |
27,168.2887 |
4.5465 |
4.2733 |
4.5568 |
4.2926 |
| 2025-03-28 |
4.5999 |
1,138.7308 |
4.7918 |
4.5440 |
4.8149 |
4.5440 |
| 2025-03-27 |
4.8703 |
3,583.2302 |
4.8869 |
4.7468 |
4.9576 |
4.8424 |
| 2025-03-26 |
4.9104 |
1,943.1584 |
4.8309 |
4.7795 |
4.9726 |
4.8949 |
| 2025-03-25 |
4.8907 |
2,486.1356 |
4.9536 |
4.8186 |
5.0047 |
4.8436 |
| 2025-03-24 |
4.8905 |
3,525.0189 |
4.8038 |
4.7605 |
4.9887 |
4.9887 |
| 2025-03-23 |
4.8402 |
444.4760 |
4.8700 |
4.7824 |
4.8835 |
4.7977 |
| 2025-03-22 |
4.9014 |
1,923.4252 |
4.5972 |
4.5934 |
5.0352 |
4.9864 |
| 2025-03-21 |
4.5794 |
1,206.9246 |
4.6805 |
4.4878 |
4.7188 |
4.5889 |
| 2025-03-20 |
4.7461 |
1,577.0125 |
4.7709 |
4.6159 |
4.7961 |
4.7380 |
| 2025-03-19 |
4.6569 |
3,511.7717 |
4.7259 |
4.5954 |
4.7363 |
4.7131 |
| 2025-03-18 |
4.7512 |
5,622.3395 |
4.6341 |
4.6114 |
4.8158 |
4.7712 |
| 2025-03-17 |
4.6149 |
10,326.2511 |
4.6230 |
4.5477 |
4.7317 |
4.6529 |
| 2025-03-16 |
4.6300 |
5,044.9402 |
4.6536 |
4.5225 |
4.7375 |
4.5884 |
| 2025-03-15 |
4.4281 |
8,801.2833 |
4.2910 |
4.2387 |
4.7076 |
4.6442 |
| 2025-03-14 |
4.0234 |
3,610.2144 |
3.9018 |
3.8962 |
4.1447 |
4.1107 |
| 2025-03-13 |
3.8844 |
19,962.8383 |
3.8836 |
3.7931 |
3.9469 |
3.9076 |
| 2025-03-12 |
3.8625 |
10,402.1605 |
3.8985 |
3.1700 |
3.9604 |
3.9093 |
| 2025-03-11 |
3.6528 |
15,534.5095 |
3.5814 |
3.4018 |
3.9867 |
3.9525 |
| 2025-03-10 |
3.8696 |
8,282.7104 |
3.8003 |
3.6865 |
4.0324 |
3.6865 |
| 2025-03-09 |
3.8430 |
5,793.0740 |
4.1153 |
3.7538 |
4.1268 |
3.8386 |
| 2025-03-08 |
4.1750 |
2,892.5170 |
4.2416 |
4.0756 |
4.2677 |
4.1176 |
| 2025-03-07 |
4.2700 |
3,653.9314 |
4.2563 |
4.0757 |
4.4363 |
4.2530 |
| 2025-03-06 |
4.3252 |
5,523.0147 |
4.3176 |
4.2846 |
4.4417 |
4.3093 |
| 2025-03-05 |
4.1847 |
12,465.9402 |
4.1520 |
4.1117 |
4.2788 |
4.2666 |
| 2025-03-04 |
4.0906 |
14,764.6449 |
4.2237 |
3.9086 |
4.2482 |
4.1648 |
| 2025-03-03 |
4.4952 |
3,280.9428 |
4.8695 |
4.2099 |
4.9383 |
4.2247 |
| 2025-03-02 |
4.7754 |
4,905.7258 |
4.4940 |
4.4129 |
4.9159 |
4.8615 |
| 2025-03-01 |
4.5533 |
374.8716 |
4.6297 |
4.4264 |
4.6551 |
4.4875 |
| 2025-02-28 |
4.3377 |
6,046.7590 |
4.5771 |
4.2168 |
4.6313 |
4.6313 |
| 2025-02-27 |
4.6008 |
4,929.7785 |
4.6005 |
4.5625 |
4.7607 |
4.7570 |
| 2025-02-26 |
4.5222 |
9,294.3275 |
4.4530 |
4.4152 |
4.6466 |
4.4982 |
| 2025-02-25 |
4.2829 |
10,974.5462 |
4.3654 |
4.1146 |
4.4925 |
4.4608 |
| 2025-02-24 |
4.6825 |
10,250.5492 |
4.8899 |
4.5368 |
4.8911 |
4.5787 |
| 2025-02-23 |
4.8892 |
2,953.7445 |
4.9657 |
4.8286 |
5.0174 |
4.8600 |
| 2025-02-22 |
4.8277 |
11,364.6069 |
4.7698 |
4.7544 |
5.0220 |
4.9519 |
| 2025-02-21 |
4.9356 |
14,969.6670 |
4.9152 |
4.8667 |
5.0698 |
4.9821 |
| 2025-02-20 |
4.8131 |
22,364.0651 |
4.6790 |
4.6634 |
4.9341 |
4.9341 |
| 2025-02-19 |
4.6739 |
8,741.4265 |
4.5695 |
4.5074 |
4.6946 |
4.6746 |
| 2025-02-18 |
4.5638 |
9,604.7829 |
4.8145 |
4.4579 |
4.8875 |
4.5078 |
| 2025-02-17 |
4.8320 |
13,635.2706 |
4.7714 |
4.7147 |
4.9391 |
4.8582 |
| 2025-02-16 |
4.7988 |
14,248.2101 |
4.8229 |
4.7331 |
4.8705 |
4.7980 |
| 2025-02-15 |
4.8987 |
3,497.9533 |
4.9092 |
4.8373 |
5.0360 |
4.8514 |
| 2025-02-14 |
4.9520 |
15,582.9112 |
4.9769 |
4.8710 |
5.0560 |
5.0542 |
| 2025-02-13 |
5.0479 |
35,771.8578 |
5.0811 |
4.9358 |
5.1465 |
4.9801 |
| 2025-02-12 |
4.6596 |
37,749.7436 |
4.6973 |
4.5539 |
4.8936 |
4.8792 |
| 2025-02-11 |
4.8113 |
11,910.9537 |
4.8189 |
4.6387 |
4.9754 |
4.7229 |
| 2025-02-10 |
4.6427 |
5,490.2219 |
4.6016 |
4.4451 |
4.8399 |
4.8314 |
| 2025-02-09 |
4.7158 |
8,036.9490 |
4.5615 |
4.5510 |
4.7819 |
4.5670 |
| 2025-02-08 |
4.3785 |
22,461.2221 |
4.3640 |
4.3304 |
4.5845 |
4.5845 |