Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
3.1816 |
38,002.0016 |
3.2117 |
3.1225 |
3.2477 |
3.1891 |
| 2025-04-29 |
3.2537 |
23,777.6841 |
3.2767 |
3.2031 |
3.2934 |
3.2185 |
| 2025-04-28 |
3.2937 |
23,179.7940 |
3.2715 |
3.1897 |
3.3397 |
3.2372 |
| 2025-04-27 |
3.2866 |
41,705.7786 |
3.3536 |
3.2159 |
3.3878 |
3.3283 |
| 2025-04-26 |
3.2722 |
14,520.2835 |
3.2200 |
3.2036 |
3.3489 |
3.3273 |
| 2025-04-25 |
3.2171 |
12,461.6416 |
3.1780 |
3.1751 |
3.2743 |
3.2142 |
| 2025-04-24 |
3.1408 |
6,465.6591 |
3.1735 |
3.0803 |
3.1929 |
3.1871 |
| 2025-04-23 |
3.1143 |
47,523.7397 |
3.0954 |
3.0474 |
3.2056 |
3.1754 |
| 2025-04-22 |
2.9319 |
5,415.9266 |
2.8812 |
2.8663 |
2.9879 |
2.9820 |
| 2025-04-21 |
2.9401 |
14,238.9687 |
3.0231 |
2.8765 |
3.0536 |
2.8863 |
| 2025-04-20 |
2.9771 |
37,018.8261 |
2.9687 |
2.9591 |
3.0116 |
3.0116 |
| 2025-04-19 |
2.9898 |
7,810.5107 |
2.9995 |
2.9601 |
3.0181 |
2.9641 |
| 2025-04-18 |
2.9896 |
8,295.6294 |
2.9291 |
2.9286 |
3.0241 |
2.9995 |
| 2025-04-17 |
2.9382 |
27,814.0261 |
2.8924 |
2.8924 |
2.9710 |
2.9385 |
| 2025-04-16 |
2.8738 |
35,876.7920 |
2.8550 |
2.8128 |
2.9196 |
2.9029 |
| 2025-04-15 |
2.9588 |
25,863.4108 |
2.9019 |
2.8923 |
3.0146 |
2.9909 |
| 2025-04-14 |
2.8424 |
37,069.0409 |
2.8636 |
2.7927 |
2.8876 |
2.8087 |
| 2025-04-13 |
2.9000 |
37,396.6721 |
2.9870 |
2.8320 |
2.9932 |
2.9236 |
| 2025-04-12 |
2.9057 |
15,993.9787 |
2.8901 |
2.7827 |
3.0427 |
2.9897 |
| 2025-04-11 |
2.9363 |
24,088.5711 |
2.9031 |
2.8970 |
2.9741 |
2.9741 |
| 2025-04-10 |
3.0562 |
58,402.9031 |
3.1554 |
2.8622 |
3.1565 |
2.9399 |
| 2025-04-09 |
3.0659 |
64,334.1466 |
2.9880 |
2.9094 |
3.2429 |
3.2310 |
| 2025-04-08 |
3.1161 |
9,065.9539 |
3.0978 |
3.0632 |
3.1756 |
3.1570 |
| 2025-04-07 |
2.9986 |
140,494.6978 |
2.9201 |
2.8423 |
3.1769 |
3.0895 |
| 2025-04-06 |
3.1282 |
18,522.8347 |
3.2555 |
2.9429 |
3.3327 |
2.9693 |
| 2025-04-05 |
3.2868 |
6,219.3000 |
3.3108 |
3.2229 |
3.3325 |
3.2415 |
| 2025-04-04 |
3.3943 |
39,520.7360 |
3.5689 |
3.3372 |
3.5761 |
3.4126 |
| 2025-04-03 |
3.6184 |
30,340.7658 |
3.8476 |
3.5406 |
3.8795 |
3.6030 |
| 2025-04-02 |
4.0439 |
13,958.0021 |
4.0425 |
3.9554 |
4.0967 |
3.9930 |
| 2025-04-01 |
4.1239 |
14,622.5506 |
4.1286 |
4.0475 |
4.2101 |
4.0624 |
| 2025-03-31 |
3.9256 |
29,450.3703 |
3.8764 |
3.8468 |
4.1021 |
4.0902 |
| 2025-03-30 |
3.8036 |
40,844.0318 |
3.6551 |
3.6501 |
3.8869 |
3.7730 |
| 2025-03-29 |
3.7412 |
17,141.1240 |
3.8223 |
3.6883 |
3.8478 |
3.7340 |
| 2025-03-28 |
3.9582 |
107,711.0304 |
4.0532 |
3.7967 |
4.0709 |
3.8425 |
| 2025-03-27 |
3.8470 |
53,367.9163 |
3.7044 |
3.7044 |
3.9875 |
3.9734 |
| 2025-03-26 |
3.6147 |
11,782.8497 |
3.6175 |
3.5579 |
3.6642 |
3.6628 |
| 2025-03-25 |
3.6568 |
4,508.4180 |
3.6447 |
3.6298 |
3.6940 |
3.6494 |
| 2025-03-24 |
3.6642 |
20,239.6456 |
3.6965 |
3.6400 |
3.7321 |
3.7224 |
| 2025-03-23 |
3.6927 |
14,530.0485 |
3.6651 |
3.6435 |
3.7192 |
3.6847 |
| 2025-03-22 |
3.5957 |
11,338.7943 |
3.5985 |
3.5748 |
3.6243 |
3.6097 |
| 2025-03-21 |
3.6164 |
45,749.9391 |
3.7091 |
3.5087 |
3.7943 |
3.6174 |
| 2025-03-20 |
3.7172 |
147,372.9104 |
3.6564 |
3.5935 |
3.8699 |
3.7196 |
| 2025-03-19 |
3.6461 |
147,113.3837 |
3.5675 |
3.5247 |
3.7759 |
3.6434 |
| 2025-03-18 |
3.5335 |
197,989.1678 |
3.4520 |
3.4069 |
3.6706 |
3.6229 |
| 2025-03-17 |
3.4666 |
138,338.3995 |
3.4461 |
3.3879 |
4.1864 |
3.4045 |
| 2025-03-16 |
3.4762 |
178,097.1325 |
3.5908 |
3.3595 |
3.5916 |
3.3816 |
| 2025-03-15 |
3.2542 |
300,877.6415 |
2.9261 |
2.9104 |
3.4995 |
3.4222 |
| 2025-03-14 |
2.8388 |
59,327.5459 |
2.7706 |
2.7557 |
2.9220 |
2.9126 |
| 2025-03-13 |
2.7336 |
23,873.3748 |
2.7526 |
2.6912 |
2.7761 |
2.7669 |
| 2025-03-12 |
2.6962 |
62,315.4685 |
2.6376 |
2.6038 |
2.7800 |
2.7398 |