Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.5503 |
10,748.6641 |
1.5416 |
1.5416 |
1.5712 |
1.5654 |
| 2025-12-14 |
1.6073 |
23,484.2600 |
1.6098 |
1.5930 |
1.6176 |
1.6116 |
| 2025-12-13 |
1.6156 |
28,679.0169 |
1.6150 |
1.6044 |
1.6265 |
1.6044 |
| 2025-12-12 |
1.6228 |
36,060.0653 |
1.6299 |
1.5836 |
1.6485 |
1.5989 |
| 2025-12-11 |
1.6061 |
82,711.8762 |
1.6564 |
1.5914 |
1.6564 |
1.6019 |
| 2025-12-10 |
1.6524 |
14,072.6650 |
1.6660 |
1.6362 |
1.6673 |
1.6378 |
| 2025-12-09 |
1.6604 |
80,657.9589 |
1.6195 |
1.6082 |
1.6912 |
1.6688 |
| 2025-12-08 |
1.6412 |
178,248.4369 |
1.6086 |
1.6074 |
1.6764 |
1.6605 |
| 2025-12-07 |
1.6256 |
128,429.8645 |
1.6035 |
1.5549 |
1.6754 |
1.6096 |
| 2025-12-06 |
1.5830 |
22,460.1130 |
1.5715 |
1.5677 |
1.5973 |
1.5940 |
| 2025-12-05 |
1.5859 |
28,428.0703 |
1.5924 |
1.5642 |
1.6018 |
1.5677 |
| 2025-12-04 |
1.6448 |
31,650.7974 |
1.6510 |
1.6197 |
1.6592 |
1.6250 |
| 2025-12-03 |
1.6225 |
136,289.1347 |
1.5744 |
1.5717 |
1.6676 |
1.6560 |
| 2025-12-02 |
1.5421 |
133,522.3839 |
1.5064 |
1.4890 |
1.5914 |
1.5762 |
| 2025-12-01 |
1.4924 |
345,263.1941 |
1.5840 |
1.4404 |
1.5840 |
1.5064 |
| 2025-11-30 |
1.5786 |
69,874.5033 |
1.5789 |
1.5530 |
1.6123 |
1.6020 |
| 2025-11-29 |
1.5894 |
28,661.6536 |
1.5825 |
1.5799 |
1.6125 |
1.5850 |
| 2025-11-28 |
1.6300 |
50,188.5808 |
1.6348 |
1.6057 |
1.6505 |
1.6349 |
| 2025-11-27 |
1.5973 |
46,783.0531 |
1.6005 |
1.5884 |
1.6103 |
1.6092 |
| 2025-11-26 |
1.5715 |
27,395.7283 |
1.5616 |
1.5490 |
1.5822 |
1.5690 |
| 2025-11-25 |
1.5219 |
107,802.6100 |
1.5435 |
1.4889 |
1.5444 |
1.5349 |
| 2025-11-24 |
1.4943 |
99,964.7458 |
1.4664 |
1.4554 |
1.5861 |
1.5832 |
| 2025-11-23 |
1.5218 |
21,706.4042 |
1.5295 |
1.5034 |
1.5388 |
1.5084 |
| 2025-11-22 |
1.5117 |
70,752.3056 |
1.5234 |
1.4895 |
1.5320 |
1.5083 |
| 2025-11-21 |
1.5010 |
531,019.8327 |
1.5625 |
1.4454 |
1.5844 |
1.5363 |
| 2025-11-20 |
1.7225 |
10,552.4782 |
1.7295 |
1.6967 |
1.7404 |
1.7004 |
| 2025-11-19 |
1.7743 |
1,519.1734 |
1.7775 |
1.7631 |
1.7775 |
1.7725 |
| 2025-11-18 |
1.7813 |
58,231.6239 |
1.7578 |
1.7454 |
1.8173 |
1.8097 |
| 2025-11-17 |
1.8386 |
39,292.9433 |
1.8379 |
1.8208 |
1.8533 |
1.8358 |
| 2025-11-16 |
1.8152 |
59,955.6231 |
1.8563 |
1.7536 |
1.8664 |
1.8310 |
| 2025-11-15 |
1.8455 |
64,932.9672 |
1.8404 |
1.8034 |
1.8888 |
1.8632 |
| 2025-11-14 |
1.9011 |
146,822.0939 |
1.9842 |
1.8230 |
1.9924 |
1.8494 |
| 2025-11-13 |
2.0385 |
271,323.1510 |
2.0105 |
1.9418 |
2.1003 |
1.9594 |
| 2025-11-12 |
2.0333 |
33,516.8677 |
2.0270 |
2.0202 |
2.0539 |
2.0539 |
| 2025-11-11 |
2.1093 |
280,938.4610 |
2.1458 |
2.0722 |
2.1624 |
2.0786 |
| 2025-11-10 |
2.1206 |
328,947.3599 |
2.1044 |
2.0991 |
2.1414 |
2.1255 |
| 2025-11-09 |
2.0732 |
998,070.3316 |
2.0947 |
2.0225 |
2.0966 |
2.0935 |
| 2025-11-08 |
2.0969 |
2,201,541.9092 |
2.0863 |
2.0540 |
2.1538 |
2.0976 |
| 2025-11-07 |
1.9800 |
1,216,289.6024 |
1.9643 |
1.9295 |
2.0210 |
1.9894 |
| 2025-11-06 |
1.9299 |
859,969.4556 |
1.9527 |
1.8897 |
1.9659 |
1.9212 |
| 2025-11-05 |
1.8973 |
281,007.1624 |
1.9065 |
1.8440 |
1.9367 |
1.8813 |
| 2025-11-04 |
2.0035 |
979,707.4298 |
2.0075 |
1.9242 |
2.0451 |
1.9685 |
| 2025-11-03 |
2.1032 |
318,277.1960 |
2.2633 |
2.0058 |
2.2711 |
2.0624 |
| 2025-11-02 |
2.3232 |
34,569.9212 |
2.3096 |
2.2843 |
2.3580 |
2.2843 |
| 2025-11-01 |
2.3165 |
39,150.0429 |
2.2926 |
2.2877 |
2.3399 |
2.3048 |
| 2025-10-31 |
2.2351 |
135,649.9458 |
2.1646 |
2.1474 |
2.2817 |
2.2445 |
| 2025-10-30 |
2.1484 |
53,827.3824 |
2.2133 |
2.0882 |
2.2263 |
2.0893 |
| 2025-10-29 |
2.2563 |
100,544.2826 |
2.2458 |
2.2087 |
2.3197 |
2.2101 |
| 2025-10-28 |
2.2707 |
97,411.1630 |
2.2309 |
2.2169 |
2.3200 |
2.3004 |
| 2025-10-27 |
2.2476 |
40,394.9875 |
2.2259 |
2.2259 |
2.2597 |
2.2399 |