Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tADAF0:USTF0
Price
Date Price Volume Open Low High Close
2025-08-19 0.8964 785,691.7340 0.9226 0.8503 0.9519 0.8532
2025-08-18 0.9189 756,339.3617 0.9591 0.8925 0.9669 0.9287
2025-08-17 0.9510 617,753.9879 0.9178 0.9050 0.9838 0.9672
2025-08-16 0.9556 447,162.9526 0.9455 0.9052 0.9776 0.9112
2025-08-15 0.9329 1,681,240.9713 0.9236 0.9112 0.9639 0.9408
2025-08-14 0.9647 2,115,071.8151 0.9229 0.8870 1.0196 0.9335
2025-08-13 0.8655 510,201.0702 0.8427 0.8344 0.8885 0.8709
2025-08-12 0.7824 110,768.1325 0.7719 0.7658 0.8103 0.8050
2025-08-11 0.8066 465,482.3956 0.8002 0.7835 0.8331 0.8011
2025-08-10 0.8050 780,706.7088 0.8029 0.7841 0.8342 0.7987
2025-08-09 0.8020 241,285.9515 0.7912 0.7900 0.8204 0.8089
2025-08-08 0.7891 13,292,916.2562 0.7880 0.7763 0.8065 0.7919
2025-08-07 0.7543 536,698.9185 0.7413 0.7346 0.7734 0.7584
2025-08-06 0.7309 707,930.0004 0.7250 0.7113 0.7475 0.7428
2025-08-05 0.7381 935,359.5447 0.7523 0.7187 0.7591 0.7211
2025-08-04 0.7447 485,551.6158 0.7257 0.7255 0.7588 0.7570
2025-08-03 0.7160 371,537.2989 0.6986 0.6882 0.7304 0.7264
2025-08-02 0.7094 788,037.8520 0.7141 0.6853 0.7276 0.6971
2025-08-01 0.7284 4,136,050.1808 0.7394 0.7092 0.7407 0.7215
2025-07-31 0.7648 498,314.4859 0.7636 0.7401 0.7890 0.7413
2025-07-30 0.7654 951,745.1326 0.7823 0.7322 0.7894 0.7639
2025-07-29 0.7885 1,611,366.8703 0.7935 0.7699 0.8099 0.7756
2025-07-28 0.8131 1,440,595.0989 0.8310 0.7896 0.8561 0.7921
2025-07-27 0.8265 426,259.0114 0.8191 0.8150 0.8385 0.8243
2025-07-26 0.8279 365,002.0346 0.8153 0.8132 0.8383 0.8260
2025-07-25 0.7981 1,312,108.5803 0.8057 0.7750 0.8187 0.7916
2025-07-24 0.8144 2,986,524.0990 0.8145 0.7621 0.8384 0.8223
2025-07-23 0.8401 1,456,136.8958 0.9034 0.8005 0.9034 0.8185
2025-07-22 0.8788 1,306,782.2139 0.8893 0.8545 0.9098 0.9027
2025-07-21 0.8985 972,272.1297 0.8571 0.8423 0.9346 0.8900
2025-07-20 0.8561 457,896.2434 0.8305 0.8239 0.8788 0.8707
2025-07-19 0.8239 295,482.7800 0.8174 0.8024 0.8367 0.8290
2025-07-18 0.8529 3,022,742.4573 0.8229 0.7986 0.8952 0.8113
2025-07-17 0.7973 1,464,151.0731 0.7647 0.7416 0.8258 0.8047
2025-07-16 0.7527 1,617,497.6361 0.7448 0.7336 0.7613 0.7565
2025-07-15 0.7286 1,161,740.7987 0.7339 0.7112 0.7467 0.7238
2025-07-14 0.7510 1,131,322.7869 0.7354 0.7291 0.7675 0.7321
2025-07-13 0.7368 1,508,823.6889 0.7074 0.7056 0.7544 0.7431
2025-07-12 0.7151 1,639,853.5006 0.7117 0.6896 0.7362 0.7063
2025-07-11 0.7263 2,199,359.2834 0.6778 0.6690 0.7769 0.7528
2025-07-10 0.6348 1,440,944.9540 0.6229 0.6176 0.6598 0.6556
2025-07-09 0.6017 2,320,662.8419 0.5880 0.5843 0.6269 0.6229
2025-07-08 0.5788 2,360,598.0293 0.5805 0.5725 0.5880 0.5817
2025-07-07 0.5844 695,269.6841 0.5860 0.5738 0.5941 0.5767
2025-07-06 0.5767 176,521.2482 0.5744 0.5712 0.5901 0.5835
2025-07-05 0.5750 247,599.2330 0.5721 0.5711 0.5815 0.5729
2025-07-04 0.5832 330,719.0175 0.6003 0.5638 0.6030 0.5719
2025-07-03 0.5959 1,317,948.9350 0.5857 0.5838 0.6108 0.5993
2025-07-02 0.5774 1,231,800.0092 0.5429 0.5385 0.5985 0.5948
2025-07-01 0.5559 658,432.9536 0.5728 0.5384 0.5763 0.5423