Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
4.4996 |
447.8335 |
4.5293 |
4.4802 |
4.5293 |
4.4802 |
| 2025-09-03 |
4.5258 |
569.8833 |
4.5165 |
4.5165 |
4.5315 |
4.5315 |
| 2025-09-01 |
4.4974 |
1,272.8799 |
4.5734 |
4.4810 |
4.5734 |
4.4810 |
| 2025-08-30 |
4.5393 |
440.5901 |
4.5539 |
4.5241 |
4.5553 |
4.5241 |
| 2025-08-29 |
4.6209 |
294.2093 |
4.7630 |
4.5509 |
4.7630 |
4.6023 |
| 2025-08-28 |
4.5937 |
1,029.1422 |
4.5538 |
4.5472 |
4.6224 |
4.6224 |
| 2025-08-26 |
4.4664 |
795.9932 |
4.4852 |
4.4503 |
4.4864 |
4.4568 |
| 2025-08-25 |
4.6722 |
984.4630 |
4.8026 |
4.5511 |
4.8257 |
4.5511 |
| 2025-08-24 |
4.8152 |
2,266.9922 |
4.8856 |
4.6659 |
4.8986 |
4.7000 |
| 2025-08-23 |
4.8521 |
3,069.3809 |
4.7532 |
4.7532 |
4.8981 |
4.8742 |
| 2025-08-22 |
4.8310 |
56.2440 |
4.8449 |
4.8064 |
4.8449 |
4.8064 |
| 2025-08-21 |
4.4928 |
594.7288 |
4.4811 |
4.4696 |
4.5103 |
4.4696 |
| 2025-08-20 |
4.3517 |
240.0786 |
4.3509 |
4.3501 |
4.3714 |
4.3714 |
| 2025-08-19 |
4.3568 |
532.9447 |
4.4336 |
4.3079 |
4.4336 |
4.3118 |
| 2025-08-18 |
4.5294 |
948.6938 |
4.5706 |
4.4097 |
4.5706 |
4.4134 |
| 2025-08-17 |
4.6321 |
79.4150 |
4.6321 |
4.6321 |
4.6321 |
4.6321 |
| 2025-08-16 |
4.4778 |
83.6805 |
4.4778 |
4.4778 |
4.4778 |
4.4778 |
| 2025-08-15 |
4.5599 |
3,629.7354 |
4.5212 |
4.4754 |
4.5895 |
4.4754 |
| 2025-08-14 |
4.5900 |
1,628.5421 |
4.8871 |
4.5293 |
4.8871 |
4.6151 |
| 2025-08-13 |
4.8661 |
450.4906 |
4.8819 |
4.8461 |
4.8819 |
4.8461 |
| 2025-08-12 |
4.7373 |
152.5852 |
4.7373 |
4.7373 |
4.7373 |
4.7373 |
| 2025-08-11 |
4.7097 |
179.8223 |
4.7428 |
4.5862 |
4.7428 |
4.5862 |
| 2025-08-09 |
4.6345 |
3,001.1809 |
4.6295 |
4.6199 |
4.7686 |
4.7112 |
| 2025-08-08 |
4.4658 |
293,419.0424 |
4.4727 |
4.3896 |
4.5853 |
4.5694 |
| 2025-08-07 |
4.3414 |
481.6538 |
4.3253 |
4.3239 |
4.3845 |
4.3549 |
| 2025-08-06 |
4.2723 |
450.0993 |
4.2198 |
4.2198 |
4.2978 |
4.2978 |
| 2025-08-05 |
4.2369 |
1,376.7265 |
4.3023 |
4.1566 |
4.3023 |
4.1566 |
| 2025-08-04 |
4.2701 |
1,339.4030 |
4.2877 |
4.2424 |
4.2877 |
4.2424 |
| 2025-08-03 |
4.1885 |
5,883.4464 |
4.0375 |
4.0375 |
4.2380 |
4.2319 |
| 2025-08-02 |
4.0835 |
290.2589 |
4.1221 |
4.0382 |
4.1221 |
4.0464 |
| 2025-08-01 |
4.1669 |
16,724.0659 |
4.1618 |
4.0949 |
4.2264 |
4.1835 |
| 2025-07-31 |
4.4226 |
7,863.0865 |
4.4183 |
4.2196 |
4.5043 |
4.2196 |
| 2025-07-30 |
4.4907 |
37,699.8593 |
4.6087 |
4.3189 |
4.6102 |
4.3474 |
| 2025-07-29 |
4.6497 |
42,566.5314 |
4.6496 |
4.5353 |
4.7644 |
4.5498 |
| 2025-07-28 |
4.8044 |
5,638.3463 |
4.9019 |
4.6357 |
4.9258 |
4.6357 |
| 2025-07-27 |
4.7951 |
176.6952 |
4.7991 |
4.7799 |
4.7991 |
4.7799 |
| 2025-07-26 |
4.7701 |
941.8841 |
4.6968 |
4.6964 |
4.8264 |
4.8264 |
| 2025-07-25 |
4.5987 |
15,806.6552 |
4.6293 |
4.5134 |
4.7186 |
4.5696 |
| 2025-07-24 |
4.6648 |
4,472.5245 |
4.5369 |
4.5369 |
4.7858 |
4.6622 |
| 2025-07-23 |
4.9273 |
10,795.2362 |
5.1105 |
4.7000 |
5.1167 |
4.7000 |
| 2025-07-22 |
5.0468 |
5,776.2160 |
5.1967 |
4.9690 |
5.1967 |
5.0507 |
| 2025-07-21 |
5.2147 |
9,640.3617 |
5.1702 |
5.0971 |
5.2971 |
5.1962 |
| 2025-07-20 |
5.0754 |
22,689.2350 |
5.0269 |
4.9807 |
5.2602 |
5.2018 |
| 2025-07-19 |
4.8729 |
23,615.0801 |
4.8530 |
4.7632 |
5.0362 |
4.9920 |
| 2025-07-18 |
5.0260 |
21,811.3321 |
4.8676 |
4.7958 |
5.1245 |
4.8341 |
| 2025-07-17 |
4.7668 |
852.7699 |
4.7919 |
4.6766 |
4.7928 |
4.7829 |
| 2025-07-16 |
4.6939 |
1,377.8662 |
4.6692 |
4.6676 |
4.7382 |
4.7376 |
| 2025-07-15 |
4.5892 |
3,769.7614 |
4.5486 |
4.4690 |
4.6923 |
4.6128 |
| 2025-07-14 |
4.7507 |
793.4950 |
4.6798 |
4.5472 |
4.8456 |
4.5472 |
| 2025-07-13 |
4.7090 |
522.0472 |
4.6898 |
4.6723 |
4.7452 |
4.7452 |