Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tADAF0:USTF0
Price
Date Price Volume Open Low High Close
2021-10-28 1.9837 2,873,509.4691 1.9129 1.9060 2.0591 1.9943
2021-10-27 1.9554 5,955,080.3165 2.1399 1.7915 2.1562 1.9247
2021-10-26 2.1712 923,027.5264 2.1480 2.1267 2.2037 2.1417
2021-10-25 2.1514 714,382.7400 2.1212 2.1175 2.1787 2.1479
2021-10-24 2.1244 738,491.2441 2.1684 2.0957 2.1694 2.1223
2021-10-23 2.1568 933,290.5753 2.1579 2.1343 2.1758 2.1647
2021-10-22 2.1693 993,619.2075 2.1387 2.1299 2.2110 2.1614
2021-10-21 2.2275 2,337,978.5280 2.1906 2.1326 2.2984 2.1407
2021-10-20 2.1519 1,419,640.7673 2.1111 2.0924 2.2090 2.1909
2021-10-19 2.1261 532,612.3267 2.1287 2.0938 2.1564 2.1123
2021-10-18 2.1365 820,856.0742 2.1587 2.1085 2.1754 2.1303
2021-10-17 2.1581 992,491.7467 2.1771 2.0887 2.1890 2.1495
2021-10-16 2.2138 897,555.4193 2.2173 2.1714 2.2495 2.1764
2021-10-15 2.1908 2,084,968.8992 2.1736 2.1378 2.2417 2.2205
2021-10-14 2.1852 1,270,817.0109 2.1896 2.1585 2.2251 2.1653
2021-10-13 2.1339 886,164.7560 2.1156 2.0826 2.2001 2.1890
2021-10-12 2.1195 1,865,821.6314 2.1706 2.0708 2.1711 2.1217
2021-10-11 2.1791 1,191,654.0235 2.1883 2.1076 2.2498 2.1555
2021-10-10 2.2354 804,722.7741 2.2711 2.1580 2.2778 2.2027
2021-10-09 2.2641 737,793.2015 2.2389 2.2229 2.3014 2.2711
2021-10-08 2.2727 1,382,756.5869 2.2814 2.2223 2.3141 2.2282
2021-10-07 2.2686 2,518,997.9095 2.2124 2.1543 2.3734 2.2712
2021-10-06 2.2096 2,532,401.2011 2.2301 2.1106 2.2478 2.2116
2021-10-05 2.2132 983,956.7179 2.1902 2.1769 2.2544 2.2253
2021-10-04 2.1910 1,350,294.2305 2.2502 2.1510 2.2502 2.1798
2021-10-03 2.2649 1,819,506.2713 2.2488 2.2214 2.3067 2.2564
2021-10-02 2.2698 2,147,097.9079 2.2551 2.1933 2.3210 2.2533
2021-10-01 2.1885 2,088,573.5146 2.1201 2.0920 2.2730 2.2242
2021-09-30 2.0927 2,244,267.1147 2.0662 2.0540 2.1336 2.1136
2021-09-29 2.0840 1,538,089.3796 2.0367 2.0222 2.1438 2.0466
2021-09-28 2.1019 1,323,444.7997 2.1322 2.0318 2.1726 2.0388
2021-09-27 2.2004 1,601,094.3247 2.2049 2.1448 2.2727 2.1448
2021-09-26 2.2372 3,672,466.7982 2.3004 2.1491 2.3004 2.2080
2021-09-25 2.3531 2,995,100.8784 2.2789 2.2380 2.4570 2.3056
2021-09-24 2.2552 5,081,226.2363 2.3274 2.0648 2.3430 2.2819
2021-09-23 2.2409 2,877,743.0772 2.2562 2.1789 2.2878 2.2777
2021-09-22 2.0841 5,532,365.5898 1.9856 1.9671 2.2520 2.2401
2021-09-21 2.0933 15,780,593.0950 2.0808 1.9110 2.2258 1.9866
2021-09-20 2.1269 12,990,322.3495 2.2802 1.9747 2.2897 2.0847
2021-09-19 2.3315 2,045,969.1710 2.3692 2.2600 2.3955 2.2818
2021-09-18 2.3823 1,721,505.4789 2.3489 2.3113 2.4362 2.3633
2021-09-17 2.3759 2,567,485.4233 2.4164 2.3154 2.4384 2.3433
2021-09-16 2.4484 4,446,402.3314 2.5074 2.3812 2.5189 2.4198
2021-09-15 2.4728 4,274,597.3128 2.3970 2.3624 2.5792 2.4947
2021-09-14 2.3915 5,241,776.5091 2.4004 2.3238 2.4385 2.4063
2021-09-13 2.4185 8,365,086.3681 2.5846 2.3130 2.5925 2.4062
2021-09-12 2.6573 9,383,657.0139 2.6338 2.5044 2.7818 2.6069
2021-09-11 2.5861 7,280,024.7045 2.3846 2.3676 2.7950 2.6261
2021-09-10 2.4269 10,597,934.6477 2.5162 2.2766 2.5849 2.3650
2021-09-09 2.5318 8,099,756.0090 2.4726 2.3904 2.6220 2.5130