Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tADAF0:USTF0
Price
Date Price Volume Open Low High Close
2024-01-05 0.5431 1,591,630.3587 0.5697 0.5224 0.5710 0.5339
2024-01-04 0.5635 1,807,505.5793 0.5568 0.5492 0.5790 0.5698
2024-01-03 0.5483 3,400,442.9785 0.6053 0.4874 0.6180 0.5617
2024-01-02 0.6276 1,157,371.8664 0.6235 0.6093 0.6373 0.6139
2024-01-01 0.6032 506,198.4950 0.5943 0.5918 0.6210 0.6167
2023-12-31 0.6034 751,904.3774 0.6026 0.5959 0.6099 0.6005
2023-12-30 0.6061 649,966.2241 0.6088 0.5939 0.6135 0.6082
2023-12-29 0.6106 1,176,801.5214 0.6172 0.5912 0.6252 0.6022
2023-12-28 0.6440 3,173,726.2541 0.6329 0.6104 0.6782 0.6286
2023-12-27 0.6129 1,820,245.2854 0.6091 0.5852 0.6431 0.6351
2023-12-26 0.6078 2,147,617.5941 0.6254 0.5591 0.6276 0.5930
2023-12-25 0.6124 997,293.6093 0.5918 0.5900 0.6269 0.6160
2023-12-24 0.6145 1,353,772.0683 0.6127 0.6043 0.6269 0.6144
2023-12-23 0.6056 771,197.5620 0.6228 0.5977 0.6228 0.6014
2023-12-22 0.6285 2,309,393.9026 0.6394 0.6060 0.6514 0.6247
2023-12-21 0.6080 1,419,934.4067 0.5877 0.5843 0.6255 0.6214
2023-12-20 0.5921 665,312.3109 0.5784 0.5693 0.6096 0.6074
2023-12-19 0.5994 1,208,550.1176 0.6024 0.5733 0.6173 0.5733
2023-12-18 0.5632 3,426,828.1243 0.5804 0.5444 0.6009 0.5980
2023-12-17 0.6006 1,401,284.2048 0.6097 0.5855 0.6182 0.5974
2023-12-16 0.6108 1,396,446.7289 0.6006 0.5870 0.6261 0.6140
2023-12-15 0.6193 5,890,378.6035 0.6436 0.6003 0.6539 0.6003
2023-12-14 0.6491 5,838,961.7495 0.6679 0.6093 0.6804 0.6457
2023-12-13 0.5871 6,535,259.6821 0.5787 0.5430 0.6455 0.6451
2023-12-12 0.5788 3,984,212.4730 0.5509 0.5509 0.6064 0.5681
2023-12-11 0.5494 7,099,009.0099 0.5948 0.5109 0.5985 0.5509
2023-12-10 0.5938 3,238,856.7028 0.5818 0.5700 0.6149 0.5974
2023-12-09 0.6010 6,325,660.0531 0.5458 0.5445 0.6465 0.5761
2023-12-08 0.5137 6,318,518.1006 0.4556 0.4522 0.5715 0.5348
2023-12-07 0.4477 3,876,117.0259 0.4430 0.4318 0.4596 0.4546
2023-12-06 0.4362 5,301,997.9080 0.4258 0.4166 0.4511 0.4483
2023-12-05 0.4075 5,626,059.8404 0.4070 0.3967 0.4254 0.4246
2023-12-04 0.4028 6,544,987.6853 0.3947 0.3911 0.4150 0.4051
2023-12-03 0.3949 2,261,713.4368 0.3976 0.3878 0.4029 0.3890
2023-12-02 0.3881 2,388,766.4305 0.3844 0.3829 0.3970 0.3969
2023-12-01 0.3810 1,974,487.3429 0.3759 0.3738 0.3856 0.3837
2023-11-30 0.3762 2,157,701.4662 0.3818 0.3720 0.3829 0.3760
2023-11-29 0.3847 2,601,726.0251 0.3858 0.3776 0.3891 0.3841
2023-11-28 0.3773 2,878,817.6983 0.3779 0.3695 0.3882 0.3872
2023-11-27 0.3799 1,829,765.7172 0.3873 0.3714 0.3921 0.3741
2023-11-26 0.3879 3,170,712.9685 0.3943 0.3785 0.3956 0.3868
2023-11-25 0.3918 1,941,007.7354 0.3861 0.3846 0.3960 0.3936
2023-11-24 0.3913 4,060,484.0603 0.3875 0.3858 0.3979 0.3868
2023-11-23 0.3820 2,387,478.1724 0.3806 0.3762 0.3875 0.3810
2023-11-22 0.3754 3,280,071.9518 0.3567 0.3557 0.3876 0.3800
2023-11-21 0.3762 4,092,296.2184 0.3805 0.3605 0.3900 0.3742
2023-11-20 0.3898 4,378,953.3443 0.3842 0.3806 0.3995 0.3874
2023-11-19 0.3761 2,830,065.9664 0.3775 0.3690 0.3844 0.3816
2023-11-18 0.3625 3,194,726.4818 0.3673 0.3488 0.3745 0.3732
2023-11-17 0.3669 4,753,224.5449 0.3707 0.3530 0.3784 0.3658