Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tADAF0:USTF0
Date Price Volume Open Low High Close
2024-02-08 0.5232 1,212,526.1131 0.5024 0.5022 0.5365 0.5271
2024-02-07 0.4828 1,606,821.0175 0.4985 0.4745 0.5013 0.4905
2024-02-06 0.4959 583,133.1209 0.4945 0.4890 0.5043 0.5041
2024-02-05 0.4978 519,694.2385 0.4936 0.4882 0.5064 0.4924
2024-02-04 0.5069 413,316.6945 0.5126 0.4975 0.5126 0.5004
2024-02-03 0.5204 350,106.4389 0.5148 0.5118 0.5258 0.5149
2024-02-02 0.5135 1,046,012.4334 0.5079 0.5044 0.5246 0.5091
2024-02-01 0.4920 763,616.1840 0.4974 0.4859 0.4998 0.4963
2024-01-31 0.5091 847,315.5085 0.5139 0.4956 0.5202 0.5046
2024-01-30 0.5267 908,574.4175 0.5269 0.5154 0.5368 0.5183
2024-01-29 0.4965 723,846.2349 0.4904 0.4837 0.5119 0.5061
2024-01-28 0.4932 717,668.5076 0.4862 0.4835 0.5007 0.4858
2024-01-27 0.4840 374,858.5085 0.4850 0.4756 0.4901 0.4868
2024-01-26 0.4794 398,008.1199 0.4668 0.4631 0.4905 0.4859
2024-01-25 0.4741 1,055,826.3539 0.4767 0.4588 0.4843 0.4653
2024-01-24 0.4723 586,215.0807 0.4776 0.4645 0.4809 0.4709
2024-01-23 0.4654 1,386,709.4373 0.4789 0.4480 0.4865 0.4712
2024-01-22 0.4938 1,047,846.6543 0.5035 0.4852 0.5067 0.4877
2024-01-21 0.5169 704,573.8002 0.5163 0.5098 0.5207 0.5126
2024-01-20 0.5116 1,251,299.7248 0.5044 0.4988 0.5183 0.5099
2024-01-19 0.4924 1,508,158.4683 0.5028 0.4713 0.5054 0.4971
2024-01-18 0.5115 1,833,186.8033 0.5286 0.4960 0.5286 0.5010
2024-01-17 0.5305 1,296,468.7036 0.5358 0.5214 0.5398 0.5296
2024-01-16 0.5392 1,113,299.2286 0.5279 0.5256 0.5485 0.5410
2024-01-15 0.5334 667,929.8522 0.5252 0.5234 0.5420 0.5344
2024-01-14 0.5455 515,278.3818 0.5494 0.5406 0.5504 0.5454
2024-01-13 0.5482 709,175.3836 0.5478 0.5336 0.5535 0.5484
2024-01-12 0.5722 620,321.2064 0.5823 0.5415 0.5894 0.5584
2024-01-11 0.5780 2,417,122.4579 0.5663 0.5610 0.6174 0.5883
2024-01-10 0.5061 1,683,220.1542 0.5103 0.4881 0.5226 0.5115
2024-01-09 0.5278 4,102,030.6926 0.5412 0.4991 0.5435 0.5059
2024-01-08 0.4983 1,886,582.9564 0.4947 0.4647 0.5438 0.5379
2024-01-07 0.5198 1,007,761.3887 0.5231 0.5079 0.5304 0.5087
2024-01-06 0.5203 1,863,200.5505 0.5416 0.5070 0.5424 0.5208
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