Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
4.1586 |
272.6701 |
4.1103 |
4.0788 |
4.2097 |
4.2029 |
| 2025-04-17 |
4.0789 |
2,338.6939 |
4.0235 |
3.9964 |
4.1843 |
4.1749 |
| 2025-04-16 |
4.0176 |
2,102.4271 |
3.9803 |
3.9393 |
4.0840 |
3.9958 |
| 2025-04-15 |
4.0656 |
988.6834 |
4.1374 |
4.0176 |
4.1811 |
4.0488 |
| 2025-04-14 |
4.1716 |
1,736.1638 |
4.1506 |
4.0659 |
4.2640 |
4.1796 |
| 2025-04-13 |
4.2575 |
946.2893 |
4.3619 |
4.1999 |
4.3922 |
4.1999 |
| 2025-04-12 |
4.2260 |
3,283.7907 |
4.2323 |
4.1684 |
4.3643 |
4.3643 |
| 2025-04-11 |
4.2749 |
3,002.3439 |
4.3503 |
4.2145 |
4.4014 |
4.2510 |
| 2025-04-10 |
4.3799 |
1,373.1188 |
4.5329 |
4.2397 |
4.5344 |
4.2889 |
| 2025-04-09 |
4.2431 |
2,389.0119 |
4.1558 |
4.0281 |
4.4818 |
4.4818 |
| 2025-04-08 |
4.2458 |
2,293.5436 |
4.3160 |
4.1074 |
4.4175 |
4.2448 |
| 2025-04-07 |
4.3584 |
7,652.9151 |
4.4415 |
4.0470 |
4.5545 |
4.3365 |
| 2025-04-06 |
4.7154 |
2,208.1841 |
4.7729 |
4.5884 |
4.8203 |
4.5884 |
| 2025-04-05 |
4.8751 |
5,342.1570 |
4.9673 |
4.7586 |
4.9968 |
4.7955 |
| 2025-04-04 |
4.8604 |
4,580.6801 |
4.6706 |
4.6226 |
5.0783 |
5.0348 |
| 2025-04-03 |
4.3346 |
2,120.4469 |
4.2039 |
4.2016 |
4.6187 |
4.6187 |
| 2025-04-02 |
4.4078 |
2,449.9128 |
4.3651 |
4.2851 |
4.5531 |
4.4500 |
| 2025-04-01 |
4.4759 |
4,882.4192 |
4.3988 |
4.3490 |
4.5350 |
4.4010 |
| 2025-03-31 |
4.2886 |
89.9723 |
4.3121 |
4.2147 |
4.3507 |
4.2582 |
| 2025-03-30 |
4.2604 |
1,929.2157 |
4.2365 |
4.1938 |
4.3878 |
4.3229 |
| 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 |