Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
2.7741 |
191,377.7298 |
2.7387 |
2.7324 |
2.8039 |
2.8026 |
| 2025-07-07 |
2.8169 |
48,679.7526 |
2.8386 |
2.7660 |
2.8486 |
2.7799 |
| 2025-07-06 |
2.9405 |
393,931.4682 |
2.7377 |
2.7241 |
3.0569 |
2.8807 |
| 2025-07-05 |
2.7431 |
6,190.8082 |
2.7373 |
2.7281 |
2.7615 |
2.7512 |
| 2025-07-04 |
2.8072 |
26,230.2355 |
2.8399 |
2.7798 |
2.8399 |
2.7857 |
| 2025-07-03 |
2.8863 |
16,442.2496 |
2.8741 |
2.8570 |
2.9199 |
2.8570 |
| 2025-07-02 |
2.7942 |
16,215.1249 |
2.7823 |
2.7612 |
2.8196 |
2.8191 |
| 2025-07-01 |
2.8545 |
6,132.8281 |
2.9014 |
2.8209 |
2.9014 |
2.8209 |
| 2025-06-30 |
2.9222 |
22,421.8265 |
2.9061 |
2.8687 |
2.9631 |
2.9450 |
| 2025-06-29 |
2.8613 |
14,018.6667 |
2.8527 |
2.8440 |
2.8812 |
2.8692 |
| 2025-06-28 |
2.8434 |
3,313.9694 |
2.8549 |
2.8339 |
2.8549 |
2.8376 |
| 2025-06-27 |
2.8425 |
13,427.6029 |
2.8032 |
2.8032 |
2.8622 |
2.8248 |
| 2025-06-26 |
2.8310 |
9,357.2702 |
2.8466 |
2.7931 |
2.8755 |
2.7957 |
| 2025-06-25 |
2.8605 |
16,987.8968 |
2.9094 |
2.8235 |
2.9099 |
2.8494 |
| 2025-06-24 |
2.9025 |
11,025.0166 |
2.9070 |
2.8835 |
2.9317 |
2.8961 |
| 2025-06-23 |
2.7550 |
7,557.9025 |
2.7384 |
2.7283 |
2.8370 |
2.8370 |
| 2025-06-22 |
2.8477 |
11,221.8587 |
2.8692 |
2.8046 |
2.8913 |
2.8129 |
| 2025-06-21 |
2.9401 |
6,505.2901 |
2.9243 |
2.9054 |
2.9581 |
2.9054 |
| 2025-06-20 |
2.9659 |
15,550.1154 |
2.9476 |
2.9195 |
2.9969 |
2.9328 |
| 2025-06-19 |
2.9365 |
41,826.7286 |
2.9487 |
2.9085 |
2.9623 |
2.9263 |
| 2025-06-18 |
2.9774 |
7,890.1189 |
2.9797 |
2.9648 |
2.9844 |
2.9844 |
| 2025-06-17 |
2.9764 |
14,697.6681 |
2.9404 |
2.9225 |
3.0094 |
2.9570 |
| 2025-06-16 |
3.0079 |
20,373.4624 |
2.9614 |
2.9612 |
3.0363 |
3.0363 |
| 2025-06-15 |
2.9614 |
8,383.6687 |
2.9548 |
2.9458 |
2.9723 |
2.9689 |
| 2025-06-14 |
2.9503 |
40,779.6925 |
3.0221 |
2.9243 |
3.0237 |
2.9390 |
| 2025-06-13 |
2.9624 |
66,557.8849 |
3.0700 |
2.9064 |
3.0700 |
2.9569 |
| 2025-06-12 |
3.1877 |
20,064.7313 |
3.2379 |
3.1329 |
3.2379 |
3.1342 |
| 2025-06-11 |
3.2441 |
114,791.4090 |
3.3485 |
3.2159 |
3.3485 |
3.2159 |
| 2025-06-10 |
3.3013 |
9,327.6801 |
3.3068 |
3.2780 |
3.3253 |
3.2893 |
| 2025-06-09 |
3.2307 |
69,996.1067 |
3.1813 |
3.1536 |
3.3170 |
3.3044 |
| 2025-06-08 |
3.1496 |
7,227.3182 |
3.1776 |
3.1262 |
3.1855 |
3.1551 |
| 2025-06-07 |
3.1787 |
12,557.0530 |
3.1406 |
3.1406 |
3.1993 |
3.1693 |
| 2025-06-06 |
3.1062 |
29,807.9027 |
3.0220 |
3.0220 |
3.1987 |
3.1907 |
| 2025-06-05 |
3.1444 |
130,225.8599 |
3.1887 |
3.0128 |
3.2568 |
3.0450 |
| 2025-06-04 |
3.1850 |
31,252.6543 |
3.1808 |
3.1403 |
3.2180 |
3.1701 |
| 2025-06-03 |
3.2072 |
50,461.5759 |
3.2122 |
3.1770 |
3.2333 |
3.2218 |
| 2025-06-02 |
3.1742 |
61,634.4485 |
3.1911 |
3.1024 |
3.2483 |
3.2197 |
| 2025-06-01 |
3.1313 |
33,738.1669 |
3.1519 |
3.0915 |
3.1668 |
3.1349 |
| 2025-05-31 |
3.0551 |
11,323.2492 |
3.0955 |
3.0085 |
3.1495 |
3.1480 |
| 2025-05-30 |
3.3094 |
6,651.8400 |
3.3436 |
3.2411 |
3.3485 |
3.2494 |
| 2025-05-29 |
3.3463 |
26,305.9200 |
3.3270 |
3.2809 |
3.4626 |
3.4281 |
| 2025-05-28 |
3.2880 |
14,515.6481 |
2.9949 |
2.9949 |
3.6827 |
3.5031 |
| 2025-05-27 |
2.9803 |
4,075.9216 |
2.9778 |
2.9254 |
3.0121 |
2.9988 |
| 2025-05-26 |
2.9842 |
21,274.4921 |
2.9881 |
2.9450 |
3.0081 |
2.9457 |
| 2025-05-25 |
2.9953 |
6,409.6742 |
3.0386 |
2.9511 |
3.0386 |
2.9838 |
| 2025-05-24 |
3.0105 |
8,114.1036 |
2.9862 |
2.9862 |
3.0333 |
3.0243 |
| 2025-05-23 |
3.1172 |
34,437.1942 |
3.1770 |
2.9610 |
3.2211 |
3.0586 |
| 2025-05-22 |
3.1611 |
25,192.6572 |
3.1032 |
3.1032 |
3.1987 |
3.1698 |
| 2025-05-21 |
3.0754 |
16,785.8623 |
3.0881 |
3.0319 |
3.1063 |
3.0775 |
| 2025-05-20 |
3.0477 |
22,779.0157 |
3.0315 |
3.0211 |
3.0717 |
3.0689 |