Market [unlinked] / [unlinked]
Identifier on Bitfinex: tATOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-30 |
4.4620 |
13,689.0265 |
4.5359 |
4.3799 |
4.5359 |
4.4502 |
| 2024-10-29 |
4.5289 |
9,562.1296 |
4.4550 |
4.4388 |
4.6009 |
4.5674 |
| 2024-10-28 |
4.3886 |
7,174.9849 |
4.4592 |
4.2734 |
4.5036 |
4.4779 |
| 2024-10-27 |
4.3759 |
5,290.5345 |
4.3670 |
4.3230 |
4.4677 |
4.4597 |
| 2024-10-26 |
4.4240 |
6,420.5627 |
4.3883 |
4.3105 |
4.5048 |
4.3625 |
| 2024-10-25 |
4.7511 |
8,342.0365 |
4.8575 |
4.6197 |
4.8575 |
4.6960 |
| 2024-10-24 |
4.6544 |
7,253.0521 |
4.6201 |
4.5836 |
4.7594 |
4.7508 |
| 2024-10-23 |
4.7298 |
12,068.0046 |
4.7852 |
4.5745 |
4.8499 |
4.6387 |
| 2024-10-22 |
4.8150 |
16,514.0589 |
4.9241 |
4.7029 |
4.9627 |
4.7739 |
| 2024-10-21 |
4.8965 |
29,575.8065 |
4.6925 |
4.6908 |
5.1074 |
4.8988 |
| 2024-10-20 |
4.5521 |
4,643.0800 |
4.4809 |
4.3944 |
4.6727 |
4.6406 |
| 2024-10-19 |
4.4283 |
2,780.5519 |
4.3573 |
4.3573 |
4.4665 |
4.3971 |
| 2024-10-18 |
4.3573 |
9,631.9240 |
4.3095 |
4.2877 |
4.3969 |
4.3132 |
| 2024-10-17 |
4.3190 |
4,456.8200 |
4.4483 |
4.2431 |
4.4653 |
4.2542 |
| 2024-10-16 |
4.4536 |
3,661.3494 |
4.4898 |
4.3922 |
4.5139 |
4.4415 |
| 2024-10-15 |
4.5046 |
4,820.5691 |
4.5167 |
4.3741 |
4.5821 |
4.4385 |
| 2024-10-14 |
4.4264 |
2,293.1851 |
4.3498 |
4.2967 |
4.5197 |
4.5156 |
| 2024-10-13 |
4.3224 |
3,778.5695 |
4.3476 |
4.2182 |
4.3664 |
4.2540 |
| 2024-10-12 |
4.3210 |
3,332.3347 |
4.2816 |
4.2719 |
4.3856 |
4.3560 |
| 2024-10-11 |
4.2163 |
4,389.2168 |
4.1367 |
4.1116 |
4.2876 |
4.2732 |
| 2024-10-10 |
4.2200 |
2,994.9974 |
4.2361 |
4.1774 |
4.2829 |
4.1869 |
| 2024-10-09 |
4.3155 |
6,916.4286 |
4.3568 |
4.1719 |
4.3895 |
4.2182 |
| 2024-10-08 |
4.4063 |
4,255.0180 |
4.4322 |
4.3351 |
4.4676 |
4.3773 |
| 2024-10-07 |
4.6610 |
13,272.6568 |
4.6502 |
4.5524 |
4.7884 |
4.6414 |
| 2024-10-06 |
4.5892 |
17,994.6620 |
4.6212 |
4.5601 |
4.6400 |
4.5723 |
| 2024-10-05 |
4.6524 |
3,456.0662 |
4.6203 |
4.5848 |
4.7141 |
4.6098 |
| 2024-10-04 |
4.4825 |
23,561.1254 |
4.3786 |
4.3621 |
4.5199 |
4.5131 |
| 2024-10-03 |
4.3415 |
13,750.3666 |
4.4303 |
4.2250 |
4.5038 |
4.3103 |
| 2024-10-02 |
4.4739 |
12,733.9886 |
4.4352 |
4.3477 |
4.5691 |
4.4229 |
| 2024-10-01 |
4.6026 |
22,414.1682 |
4.7342 |
4.2578 |
4.8940 |
4.4288 |
| 2024-09-30 |
4.8925 |
7,549.1620 |
5.0192 |
4.7838 |
5.0589 |
4.8372 |
| 2024-09-29 |
5.0402 |
4,203.4361 |
5.0142 |
4.9561 |
5.1166 |
5.0691 |
| 2024-09-28 |
5.0346 |
2,847.7519 |
5.1399 |
4.9645 |
5.1589 |
5.0079 |
| 2024-09-27 |
5.1285 |
7,687.9797 |
5.0048 |
5.0048 |
5.1896 |
5.1069 |
| 2024-09-26 |
4.8920 |
9,674.7894 |
4.7928 |
4.6989 |
5.0842 |
5.0563 |
| 2024-09-25 |
4.8631 |
14,563.9012 |
4.8212 |
4.7533 |
4.9632 |
4.7692 |
| 2024-09-24 |
4.6307 |
8,229.4819 |
4.5902 |
4.4998 |
4.8015 |
4.7932 |
| 2024-09-23 |
4.5924 |
13,330.4379 |
4.5464 |
4.5027 |
4.6957 |
4.5807 |
| 2024-09-22 |
4.6552 |
3,937.4129 |
4.7192 |
4.5780 |
4.7192 |
4.5780 |
| 2024-09-21 |
4.5776 |
8,080.9231 |
4.5210 |
4.4638 |
4.6893 |
4.6817 |
| 2024-09-20 |
4.5069 |
12,299.2996 |
4.5068 |
4.4367 |
4.5835 |
4.5211 |
| 2024-09-19 |
4.4625 |
6,847.5816 |
4.3896 |
4.3806 |
4.5589 |
4.5489 |
| 2024-09-18 |
4.1836 |
15,796.4239 |
4.1759 |
4.1004 |
4.3059 |
4.3059 |
| 2024-09-17 |
4.0791 |
6,829.7719 |
3.9710 |
3.9406 |
4.2358 |
4.1819 |
| 2024-09-16 |
3.9851 |
6,810.6803 |
4.0570 |
3.9292 |
4.0570 |
3.9634 |
| 2024-09-15 |
4.1997 |
3,949.3323 |
4.2393 |
4.0703 |
4.2512 |
4.0746 |
| 2024-09-14 |
4.1845 |
5,136.3602 |
4.2101 |
4.1547 |
4.2437 |
4.2333 |
| 2024-09-13 |
4.2124 |
5,016.1911 |
4.1445 |
4.1287 |
4.2497 |
4.2236 |
| 2024-09-12 |
4.1067 |
3,790.6045 |
4.1591 |
4.0579 |
4.1722 |
4.0997 |
| 2024-09-11 |
4.1118 |
9,644.4200 |
4.1284 |
4.0186 |
4.2070 |
4.1656 |