Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTONF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-20 |
5.0097 |
67,175.1656 |
4.8737 |
4.7363 |
5.2577 |
4.9938 |
| 2025-01-19 |
5.0614 |
47,957.8083 |
5.2827 |
4.8932 |
5.3656 |
4.9645 |
| 2025-01-18 |
5.3596 |
11,382.1076 |
5.5970 |
5.2835 |
5.6411 |
5.3197 |
| 2025-01-17 |
5.5136 |
10,042.1231 |
5.4700 |
5.4700 |
5.5959 |
5.5667 |
| 2025-01-16 |
5.5381 |
20,537.6139 |
5.5168 |
5.4143 |
5.5816 |
5.5298 |
| 2025-01-15 |
5.4043 |
11,467.4254 |
5.3528 |
5.2988 |
5.4739 |
5.4686 |
| 2025-01-14 |
5.3317 |
19,234.3857 |
5.3039 |
5.2096 |
5.4135 |
5.4094 |
| 2025-01-13 |
5.1698 |
18,233.6541 |
5.3119 |
4.9955 |
5.3757 |
5.1406 |
| 2025-01-12 |
5.3765 |
9,591.7051 |
5.4085 |
5.2786 |
5.4136 |
5.3699 |
| 2025-01-11 |
5.3895 |
9,046.8962 |
5.3760 |
5.3299 |
5.4820 |
5.4421 |
| 2025-01-10 |
5.2259 |
9,621.2069 |
5.2107 |
5.1466 |
5.3040 |
5.2882 |
| 2025-01-09 |
5.2311 |
9,501.6921 |
5.3121 |
5.1167 |
5.3496 |
5.1794 |
| 2025-01-08 |
5.2592 |
24,359.2416 |
5.3218 |
5.1072 |
5.3736 |
5.2975 |
| 2025-01-07 |
5.5748 |
14,485.3662 |
5.7001 |
5.4555 |
5.7674 |
5.4909 |
| 2025-01-06 |
5.7145 |
15,794.0048 |
5.7401 |
5.6513 |
5.7936 |
5.7153 |
| 2025-01-05 |
5.6830 |
4,525.2429 |
5.7307 |
5.6302 |
5.7339 |
5.6844 |
| 2025-01-04 |
5.7770 |
8,589.7486 |
5.8155 |
5.7028 |
5.8155 |
5.7076 |
| 2025-01-03 |
5.6222 |
4,972.6596 |
5.6431 |
5.6027 |
5.6558 |
5.6027 |
| 2025-01-02 |
5.5607 |
8,176.7894 |
5.5263 |
5.5071 |
5.6902 |
5.6425 |
| 2025-01-01 |
5.4883 |
4,200.5074 |
5.4962 |
5.4043 |
5.5632 |
5.5632 |
| 2024-12-31 |
5.5634 |
7,305.8213 |
5.5915 |
5.4776 |
5.6277 |
5.5115 |