Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |