Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.2049 |
66,113.5724 |
2.2153 |
2.1480 |
2.2880 |
2.1765 |
| 2025-10-15 |
2.2895 |
112,253.8710 |
2.3030 |
2.2053 |
2.3434 |
2.2138 |
| 2025-10-14 |
2.2654 |
60,901.1827 |
2.3668 |
2.1785 |
2.3727 |
2.2414 |
| 2025-10-13 |
2.2827 |
110,959.3648 |
2.2669 |
2.2194 |
2.3696 |
2.3696 |
| 2025-10-12 |
2.1659 |
299,575.0648 |
2.0932 |
2.0680 |
2.3106 |
2.3044 |
| 2025-10-11 |
2.1352 |
578,240.8573 |
2.0489 |
2.0114 |
2.2523 |
2.1771 |
| 2025-10-10 |
2.7049 |
7,805.2311 |
2.7228 |
2.6925 |
2.7536 |
2.7180 |
| 2025-10-09 |
2.6994 |
43,333.8563 |
2.7799 |
2.6583 |
2.7799 |
2.7139 |
| 2025-10-08 |
2.7425 |
8,715.5599 |
2.7373 |
2.7373 |
2.7500 |
2.7422 |
| 2025-10-07 |
2.8246 |
13,917.7572 |
2.8550 |
2.8019 |
2.8558 |
2.8019 |
| 2025-10-06 |
2.8331 |
12,967.2678 |
2.8144 |
2.7981 |
2.8492 |
2.8492 |
| 2025-10-05 |
2.8302 |
20,355.9580 |
2.7979 |
2.7979 |
2.8634 |
2.8020 |
| 2025-10-04 |
2.8180 |
31,354.4650 |
2.8588 |
2.7914 |
2.8589 |
2.8075 |
| 2025-10-03 |
2.8189 |
48,578.0422 |
2.8423 |
2.7865 |
2.8727 |
2.8726 |
| 2025-10-02 |
2.8128 |
25,325.6727 |
2.7860 |
2.7827 |
2.8236 |
2.8134 |
| 2025-10-01 |
2.7125 |
41,824.6295 |
2.7025 |
2.6642 |
2.7694 |
2.7610 |
| 2025-09-30 |
2.6674 |
5,946.1134 |
2.6951 |
2.6270 |
2.6955 |
2.6270 |
| 2025-09-29 |
2.7065 |
11,931.0212 |
2.7174 |
2.6640 |
2.7231 |
2.7155 |
| 2025-09-28 |
2.6795 |
18,755.5123 |
2.7044 |
2.6577 |
2.7085 |
2.6952 |
| 2025-09-27 |
2.7159 |
9,253.3290 |
2.7376 |
2.6935 |
2.7376 |
2.7032 |
| 2025-09-26 |
2.6782 |
63,447.2602 |
2.6710 |
2.6442 |
2.7218 |
2.7059 |
| 2025-09-25 |
2.8086 |
11,797.0261 |
2.8092 |
2.7702 |
2.8248 |
2.7837 |
| 2025-09-24 |
2.8277 |
6,008.0937 |
2.8194 |
2.7775 |
2.8473 |
2.8331 |
| 2025-09-23 |
2.8226 |
43,004.4419 |
2.8010 |
2.7559 |
2.8412 |
2.8082 |
| 2025-09-22 |
2.7950 |
513,639.9816 |
3.0787 |
2.6000 |
3.0829 |
2.8417 |
| 2025-09-21 |
3.0760 |
993.8018 |
3.0889 |
3.0731 |
3.0952 |
3.0731 |
| 2025-09-20 |
3.0982 |
1,857.2141 |
3.1134 |
3.0881 |
3.1153 |
3.0920 |
| 2025-09-19 |
3.1479 |
4,065.2119 |
3.1656 |
3.1032 |
3.2001 |
3.1069 |
| 2025-09-18 |
3.1426 |
3,887.3735 |
3.1318 |
3.1226 |
3.1674 |
3.1593 |
| 2025-09-17 |
3.1444 |
8,076.0751 |
3.1527 |
3.1301 |
3.1535 |
3.1301 |
| 2025-09-16 |
3.1435 |
7,715.3535 |
3.1552 |
3.1300 |
3.1856 |
3.1636 |
| 2025-09-15 |
3.1805 |
28,312.2352 |
3.1817 |
3.1145 |
3.2221 |
3.1145 |
| 2025-09-14 |
3.1680 |
17,486.1121 |
3.2237 |
3.1419 |
3.2472 |
3.1870 |
| 2025-09-13 |
3.2332 |
17,390.2830 |
3.2228 |
3.2114 |
3.2667 |
3.2244 |
| 2025-09-12 |
3.2004 |
25,889.9704 |
3.1862 |
3.1748 |
3.2252 |
3.1797 |
| 2025-09-11 |
3.1976 |
93,864.8064 |
3.1731 |
3.1630 |
3.2289 |
3.1764 |
| 2025-09-10 |
3.1351 |
19,453.3313 |
3.0929 |
3.0929 |
3.1496 |
3.1286 |
| 2025-09-09 |
3.1228 |
12,834.0592 |
3.1000 |
3.0701 |
3.1488 |
3.1201 |
| 2025-09-08 |
3.0911 |
18,226.5649 |
3.0878 |
3.0830 |
3.1095 |
3.0985 |
| 2025-09-07 |
3.0901 |
16,201.9189 |
3.0764 |
3.0764 |
3.0984 |
3.0873 |
| 2025-09-06 |
3.0405 |
18,556.6474 |
3.0837 |
3.0018 |
3.0837 |
3.0398 |
| 2025-09-05 |
3.1046 |
33,195.8435 |
3.0998 |
3.0746 |
3.1354 |
3.0796 |
| 2025-09-04 |
3.1679 |
13,832.4651 |
3.1839 |
3.0950 |
3.2036 |
3.0950 |
| 2025-09-03 |
3.1623 |
41,874.8550 |
3.1665 |
3.1272 |
3.1977 |
3.1812 |
| 2025-09-02 |
3.1370 |
26,470.2404 |
3.1078 |
3.0957 |
3.1535 |
3.1354 |
| 2025-09-01 |
3.1468 |
26,677.4107 |
3.1593 |
3.1002 |
3.1756 |
3.1331 |
| 2025-08-31 |
3.1453 |
6,124.5834 |
3.1325 |
3.1246 |
3.1811 |
3.1722 |
| 2025-08-30 |
3.1021 |
26,860.7392 |
3.0711 |
3.0398 |
3.1373 |
3.1243 |
| 2025-08-29 |
3.0722 |
67,717.7077 |
3.1833 |
3.0219 |
3.1858 |
3.0487 |
| 2025-08-28 |
3.2156 |
75,494.1129 |
3.1445 |
3.1150 |
3.2755 |
3.1875 |