Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
2.5032 |
44,206.1567 |
2.5267 |
2.3566 |
2.6582 |
2.6496 |
| 2025-03-10 |
2.6358 |
81,795.3859 |
2.6458 |
2.4618 |
2.8021 |
2.5285 |
| 2025-03-09 |
2.7220 |
24,198.5552 |
2.9219 |
2.6376 |
2.9219 |
2.6376 |
| 2025-03-08 |
2.9679 |
1,452.6443 |
2.9873 |
2.9559 |
2.9873 |
2.9767 |
| 2025-03-07 |
3.0188 |
15,984.2770 |
3.0469 |
2.9023 |
3.0980 |
3.0624 |
| 2025-03-06 |
3.0504 |
25,697.4352 |
3.0355 |
3.0086 |
3.0971 |
3.0163 |
| 2025-03-05 |
3.0408 |
91,962.6136 |
3.1200 |
2.9615 |
3.1619 |
3.0369 |
| 2025-03-04 |
3.0435 |
60,718.2580 |
3.0619 |
2.8545 |
3.1264 |
3.0862 |
| 2025-03-03 |
3.2248 |
11,073.0707 |
3.5107 |
3.0637 |
3.5107 |
3.1005 |
| 2025-03-02 |
3.4810 |
7,791.7959 |
3.3205 |
3.3205 |
3.5566 |
3.4659 |
| 2025-03-01 |
3.2896 |
5,436.0064 |
3.3048 |
3.2282 |
3.3562 |
3.3507 |
| 2025-02-28 |
3.2859 |
8,664.2500 |
3.4232 |
3.1357 |
3.4269 |
3.3549 |
| 2025-02-27 |
3.4852 |
3,150.7646 |
3.4984 |
3.4727 |
3.5109 |
3.4781 |
| 2025-02-26 |
3.5530 |
24,397.4590 |
3.5560 |
3.4084 |
3.6126 |
3.5352 |
| 2025-02-25 |
3.3943 |
16,476.7753 |
3.4073 |
3.3359 |
3.5108 |
3.5048 |
| 2025-02-24 |
3.6804 |
45,129.1003 |
3.7656 |
3.3876 |
3.7769 |
3.3876 |
| 2025-02-23 |
3.7566 |
8,150.5657 |
3.7408 |
3.7401 |
3.7815 |
3.7590 |
| 2025-02-22 |
3.6009 |
23,695.1361 |
3.5692 |
3.5396 |
3.6949 |
3.6880 |
| 2025-02-21 |
3.6178 |
19,153.8571 |
3.5997 |
3.5588 |
3.6909 |
3.6632 |
| 2025-02-20 |
3.5769 |
69,660.4028 |
3.5385 |
3.5247 |
3.6314 |
3.6167 |
| 2025-02-19 |
3.5635 |
243,608.0517 |
3.6760 |
3.4751 |
3.6885 |
3.5217 |
| 2025-02-18 |
3.6661 |
23,008.6926 |
3.7521 |
3.5758 |
3.7615 |
3.6452 |
| 2025-02-17 |
3.8121 |
6,926.9446 |
3.7852 |
3.7444 |
3.8517 |
3.7473 |
| 2025-02-16 |
3.7956 |
27,621.8350 |
3.7917 |
3.7554 |
3.8433 |
3.7901 |
| 2025-02-15 |
3.8071 |
10,728.6385 |
3.8429 |
3.7666 |
3.8751 |
3.7672 |
| 2025-02-14 |
3.8166 |
38,565.7957 |
3.7190 |
3.7103 |
3.8900 |
3.8764 |
| 2025-02-13 |
3.7109 |
41,781.8337 |
3.8379 |
3.6516 |
3.8667 |
3.7217 |
| 2025-02-12 |
3.6708 |
36,454.5426 |
3.7416 |
3.6121 |
3.7655 |
3.7234 |
| 2025-02-11 |
3.7982 |
17,908.4700 |
3.8319 |
3.7756 |
3.8843 |
3.7948 |
| 2025-02-10 |
3.8018 |
8,732.4167 |
3.8069 |
3.7443 |
3.8510 |
3.8217 |
| 2025-02-09 |
3.8252 |
25,536.3601 |
3.7468 |
3.7380 |
3.9497 |
3.8393 |
| 2025-02-08 |
3.7357 |
4,836.3544 |
3.7025 |
3.6881 |
3.8074 |
3.7524 |
| 2025-02-07 |
3.7794 |
11,066.4378 |
3.7547 |
3.6727 |
3.8608 |
3.7532 |
| 2025-02-06 |
3.8039 |
11,093.4798 |
3.7866 |
3.7297 |
3.9094 |
3.7772 |
| 2025-02-05 |
3.8132 |
20,618.6369 |
3.7838 |
3.7717 |
3.8815 |
3.8379 |
| 2025-02-04 |
3.8642 |
137,990.1071 |
4.0803 |
3.6544 |
4.0803 |
3.8959 |
| 2025-02-03 |
3.7687 |
282,426.3086 |
4.0624 |
2.6043 |
4.0997 |
4.0221 |
| 2025-02-02 |
4.4617 |
71,907.1174 |
4.6076 |
4.1241 |
4.6781 |
4.1581 |
| 2025-02-01 |
4.7916 |
24,588.8175 |
4.8348 |
4.6237 |
4.9248 |
4.6237 |
| 2025-01-31 |
4.8611 |
16,966.8749 |
4.8227 |
4.7954 |
4.9476 |
4.9476 |
| 2025-01-30 |
4.8695 |
39,967.5803 |
4.8304 |
4.8036 |
4.9359 |
4.8363 |
| 2025-01-29 |
4.8348 |
54,255.9573 |
4.7781 |
4.7781 |
4.8895 |
4.8895 |
| 2025-01-28 |
4.9358 |
10,945.4193 |
5.0167 |
4.7506 |
5.0167 |
4.7506 |
| 2025-01-27 |
4.7945 |
45,468.6260 |
4.9361 |
4.2814 |
5.0203 |
5.0144 |
| 2025-01-26 |
5.0361 |
12,887.1212 |
5.0829 |
5.0205 |
5.0941 |
5.0825 |
| 2025-01-25 |
5.0650 |
22,404.3999 |
5.0759 |
5.0308 |
5.1001 |
5.0888 |
| 2025-01-24 |
5.1259 |
9,551.8061 |
5.1217 |
5.0362 |
5.1567 |
5.1528 |
| 2025-01-23 |
5.1536 |
16,993.3376 |
5.3020 |
5.0418 |
5.3061 |
5.0957 |
| 2025-01-22 |
5.2226 |
10,180.9617 |
5.1972 |
5.1539 |
5.3773 |
5.3091 |
| 2025-01-21 |
5.1312 |
51,968.0649 |
5.0317 |
4.9505 |
5.2652 |
5.1671 |