Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
2.9896 |
81,397.6434 |
3.1356 |
2.8845 |
3.1409 |
3.0117 |
| 2025-05-18 |
3.1045 |
21,658.5648 |
3.0809 |
3.0677 |
3.1370 |
3.1370 |
| 2025-05-17 |
3.0565 |
26,290.9635 |
3.1037 |
3.0012 |
3.1097 |
3.0751 |
| 2025-05-16 |
3.1464 |
38,025.6503 |
3.0649 |
3.0649 |
3.1773 |
3.1053 |
| 2025-05-15 |
3.1443 |
13,542.7034 |
3.2590 |
3.0315 |
3.2810 |
3.0554 |
| 2025-05-14 |
3.3566 |
10,507.9477 |
3.3992 |
3.2267 |
3.4545 |
3.2303 |
| 2025-05-13 |
3.2938 |
9,131.0384 |
3.3478 |
3.2021 |
3.4173 |
3.4061 |
| 2025-05-12 |
3.4608 |
13,715.2511 |
3.4113 |
3.4094 |
3.5488 |
3.4194 |
| 2025-05-11 |
3.4725 |
25,086.1044 |
3.5206 |
3.3320 |
3.5901 |
3.4079 |
| 2025-05-10 |
3.3517 |
30,531.8898 |
3.2951 |
3.2760 |
3.4239 |
3.3811 |
| 2025-05-09 |
3.2729 |
30,671.0332 |
3.2134 |
3.1770 |
3.3745 |
3.2635 |
| 2025-05-08 |
3.1360 |
14,174.5056 |
3.0131 |
3.0029 |
3.2112 |
3.1834 |
| 2025-05-07 |
3.0037 |
3,971.2796 |
3.0165 |
2.9789 |
3.0435 |
2.9860 |
| 2025-05-06 |
2.9880 |
5,181.0625 |
2.9632 |
2.9513 |
3.0268 |
2.9948 |
| 2025-05-05 |
2.9947 |
23,702.6564 |
3.0135 |
2.9617 |
3.0419 |
2.9701 |
| 2025-05-04 |
3.0858 |
3,312.5842 |
3.0827 |
3.0753 |
3.1102 |
3.1102 |
| 2025-05-03 |
3.1678 |
3,650.0061 |
3.1708 |
3.1416 |
3.2001 |
3.1715 |
| 2025-05-02 |
3.2038 |
6,431.1161 |
3.2157 |
3.1601 |
3.2627 |
3.1647 |
| 2025-05-01 |
3.1684 |
8,730.6066 |
3.1628 |
3.1325 |
3.2183 |
3.1817 |
| 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 |