Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-12 |
4.6771 |
1,513.6811 |
4.6243 |
4.6027 |
4.7029 |
4.6027 |
| 2025-07-11 |
4.7357 |
826.6918 |
4.5586 |
4.5586 |
4.7850 |
4.6876 |
| 2025-07-10 |
4.3783 |
3,547.2785 |
4.3099 |
4.2982 |
4.5037 |
4.5031 |
| 2025-07-09 |
4.1217 |
57,137.3971 |
4.1218 |
4.0954 |
4.3094 |
4.3065 |
| 2025-07-08 |
4.0861 |
96,431.5040 |
4.0306 |
4.0047 |
4.1559 |
4.1425 |
| 2025-07-07 |
4.0438 |
7,276.5185 |
4.0795 |
4.0162 |
4.0902 |
4.0306 |
| 2025-07-06 |
4.0275 |
4,731.8321 |
3.9866 |
3.9866 |
4.0700 |
4.0700 |
| 2025-07-05 |
3.9911 |
2,426.6616 |
4.0128 |
3.9673 |
4.0128 |
3.9673 |
| 2025-07-04 |
4.0143 |
9,055.4060 |
4.1757 |
3.9692 |
4.1757 |
4.0100 |
| 2025-07-03 |
4.2121 |
18,269.0007 |
4.1800 |
4.1582 |
4.2657 |
4.2203 |
| 2025-07-02 |
4.0710 |
24,579.3725 |
3.9254 |
3.9176 |
4.2483 |
4.1775 |
| 2025-07-01 |
3.9780 |
2,445.6822 |
4.0817 |
3.9322 |
4.0817 |
3.9322 |
| 2025-06-30 |
4.1540 |
2,411.8566 |
4.2178 |
4.1025 |
4.2178 |
4.1025 |
| 2025-06-29 |
4.0245 |
1,663.2367 |
4.0305 |
4.0141 |
4.0340 |
4.0141 |
| 2025-06-28 |
3.9597 |
2,154.1189 |
3.9429 |
3.9297 |
3.9859 |
3.9859 |
| 2025-06-27 |
3.9144 |
1,330.1305 |
3.9266 |
3.8946 |
3.9278 |
3.9103 |
| 2025-06-26 |
4.0112 |
1,089.7914 |
4.0460 |
3.9170 |
4.0460 |
3.9255 |
| 2025-06-25 |
4.0409 |
829.0282 |
4.0629 |
4.0071 |
4.0711 |
4.0221 |
| 2025-06-24 |
4.0556 |
456.8727 |
4.0591 |
4.0207 |
4.0904 |
4.0701 |
| 2025-06-23 |
3.9630 |
3,262.9449 |
3.8195 |
3.7564 |
4.0207 |
4.0153 |
| 2025-06-22 |
3.7115 |
1,933.6989 |
3.7871 |
3.6418 |
3.8152 |
3.6942 |
| 2025-06-21 |
3.9164 |
2,800.6024 |
3.9655 |
3.7164 |
3.9815 |
3.7164 |
| 2025-06-20 |
4.0488 |
593.1482 |
4.0367 |
3.9964 |
4.0661 |
4.0559 |
| 2025-06-19 |
4.0145 |
2,158.8812 |
4.0141 |
3.9783 |
4.0691 |
4.0629 |
| 2025-06-18 |
4.0284 |
2,821.0139 |
4.0378 |
4.0102 |
4.0443 |
4.0102 |
| 2025-06-17 |
4.0959 |
42.4916 |
4.0959 |
4.0959 |
4.0959 |
4.0959 |
| 2025-06-16 |
4.0954 |
1,851.9370 |
4.0696 |
4.0686 |
4.2611 |
4.2611 |
| 2025-06-15 |
4.0916 |
174.4595 |
4.1010 |
4.0817 |
4.1010 |
4.0817 |
| 2025-06-14 |
4.0810 |
464.1205 |
4.0817 |
4.0501 |
4.0887 |
4.0887 |