Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tADAF0:USTF0
Price
Date Price Volume Open Low High Close
2022-07-04 0.4572 10,674,840.1354 0.4559 0.4447 0.4763 0.4678
2022-07-03 0.4508 3,572,069.0962 0.4564 0.4436 0.4593 0.4548
2022-07-02 0.4518 7,991,147.8948 0.4489 0.4403 0.4616 0.4572
2022-07-01 0.4561 8,048,556.3264 0.4600 0.4420 0.4742 0.4526
2022-06-30 0.4469 8,807,717.2672 0.4653 0.4351 0.4677 0.4434
2022-06-29 0.4678 6,426,444.8619 0.4693 0.4586 0.4770 0.4689
2022-06-28 0.4879 7,617,156.6661 0.4854 0.4707 0.4973 0.4769
2022-06-27 0.4924 7,863,195.3131 0.4897 0.4758 0.5080 0.4899
2022-06-26 0.5115 9,068,957.0854 0.4986 0.4934 0.5260 0.5018
2022-06-25 0.4928 6,739,063.1404 0.4985 0.4781 0.5077 0.4990
2022-06-24 0.4962 8,889,582.0616 0.4802 0.4761 0.5093 0.5053
2022-06-23 0.4714 5,424,176.5134 0.4588 0.4564 0.4817 0.4781
2022-06-22 0.4690 10,943,038.2150 0.4794 0.4560 0.4805 0.4578
2022-06-21 0.4987 14,072,889.6596 0.4912 0.4755 0.5111 0.4772
2022-06-20 0.4851 12,851,159.6573 0.4846 0.4613 0.5090 0.4892
2022-06-19 0.4613 14,890,454.6836 0.4550 0.4360 0.4893 0.4804
2022-06-18 0.4569 18,109,121.6294 0.4863 0.4205 0.4948 0.4571
2022-06-17 0.4887 8,984,727.5127 0.4759 0.4718 0.5038 0.4893
2022-06-16 0.5016 16,895,191.2121 0.5345 0.4673 0.5469 0.4710
2022-06-15 0.4781 44,609,704.9489 0.4828 0.4484 0.5361 0.5268
2022-06-14 0.4857 40,241,150.2809 0.4640 0.4365 0.5196 0.4862
2022-06-13 0.4643 47,900,295.9004 0.4899 0.4361 0.4978 0.4616
2022-06-12 0.5232 28,404,234.5223 0.5546 0.4977 0.5606 0.5199
2022-06-11 0.5800 23,795,945.1695 0.5734 0.5431 0.6170 0.5587
2022-06-10 0.5917 14,818,860.9148 0.6327 0.5695 0.6358 0.5747
2022-06-09 0.6426 7,587,408.2845 0.6414 0.6261 0.6575 0.6318
2022-06-08 0.6440 19,687,141.7335 0.6134 0.6087 0.6693 0.6457
2022-06-07 0.6031 15,282,119.7348 0.6096 0.5717 0.6449 0.6217
2022-06-06 0.6163 16,286,366.5182 0.5664 0.5654 0.6448 0.6119
2022-06-05 0.5661 4,687,402.8405 0.5666 0.5539 0.5807 0.5731
2022-06-04 0.5586 8,209,203.0727 0.5599 0.5451 0.5713 0.5641
2022-06-03 0.5698 10,481,354.9724 0.5873 0.5390 0.6055 0.5630
2022-06-02 0.5721 24,291,350.7297 0.5512 0.5490 0.5971 0.5849
2022-06-01 0.5819 22,877,786.3927 0.6271 0.5368 0.6307 0.5461
2022-05-31 0.6307 42,286,368.0636 0.5696 0.5680 0.6892 0.6113
2022-05-30 0.5280 26,434,972.1308 0.4820 0.4772 0.5777 0.5730
2022-05-29 0.4685 13,975,800.9140 0.4645 0.4553 0.4797 0.4796
2022-05-28 0.4583 15,948,853.6603 0.4572 0.4477 0.4664 0.4644
2022-05-27 0.4614 13,958,783.3988 0.4787 0.4453 0.4835 0.4576
2022-05-26 0.4919 14,990,002.3415 0.5143 0.4620 0.5206 0.4851
2022-05-25 0.5168 7,617,580.8622 0.5214 0.5070 0.5322 0.5134
2022-05-24 0.5142 8,409,487.7004 0.5127 0.4928 0.5245 0.5245
2022-05-23 0.5410 8,419,136.0521 0.5411 0.5130 0.5591 0.5130
2022-05-22 0.5365 9,260,077.8670 0.5283 0.5217 0.5489 0.5420
2022-05-21 0.5265 8,762,689.7896 0.5163 0.5091 0.5378 0.5238
2022-05-20 0.5254 11,446,802.5952 0.5324 0.5016 0.5442 0.5178
2022-05-19 0.5230 14,128,605.8305 0.5063 0.4923 0.5464 0.5248
2022-05-18 0.5469 9,179,976.0536 0.5772 0.5147 0.5860 0.5234
2022-05-17 0.5774 16,808,764.6212 0.5565 0.5514 0.6001 0.5708
2022-05-16 0.5696 20,259,044.4840 0.5974 0.5440 0.6138 0.5652