Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tADAF0:USTF0
Price
Date Price Volume Open Low High Close
2025-02-07 0.7243 12,500,595.4347 0.7050 0.6946 0.7529 0.7041
2025-02-06 0.7322 22,483,117.8996 0.7320 0.6977 0.7652 0.7114
2025-02-05 0.7514 23,891,404.7779 0.7438 0.7278 0.7758 0.7433
2025-02-04 0.7648 18,132,592.4883 0.8109 0.7145 0.8192 0.7533
2025-02-03 0.7007 44,683,921.8781 0.8037 0.5060 0.8045 0.7695
2025-02-02 0.8413 17,635,701.1478 0.8951 0.7830 0.9109 0.8019
2025-02-01 0.9326 5,049,959.8714 0.9427 0.9133 0.9574 0.9138
2025-01-31 0.9608 5,497,162.8391 0.9595 0.9363 0.9837 0.9513
2025-01-30 0.9653 6,668,050.5606 0.9399 0.9363 0.9888 0.9677
2025-01-29 0.9300 12,124,636.5209 0.9169 0.9023 0.9601 0.9487
2025-01-28 0.9518 11,472,659.0586 0.9347 0.9246 0.9682 0.9438
2025-01-27 0.9030 21,569,921.1795 0.9532 0.8614 0.9591 0.8985
2025-01-26 0.9873 3,358,704.4550 0.9775 0.9743 1.0007 0.9985
2025-01-25 0.9781 4,071,758.0026 0.9717 0.9642 0.9920 0.9846
2025-01-24 0.9904 6,172,544.0967 0.9871 0.9637 1.0097 0.9952
2025-01-23 0.9708 10,786,137.7828 0.9827 0.9517 1.0078 1.0078
2025-01-22 0.9992 9,555,199.6189 1.0063 0.9788 1.0200 0.9854
2025-01-21 0.9866 15,130,087.8387 1.0081 0.9518 1.0137 0.9923
2025-01-20 1.0243 15,577,091.5131 0.9924 0.9615 1.1020 1.0344
2025-01-19 1.0758 9,244,856.9187 1.1024 1.0077 1.1519 1.0842
2025-01-18 1.0805 5,619,108.5527 1.1352 1.0486 1.1458 1.0625
2025-01-17 1.1237 9,065,887.4651 1.0948 1.0866 1.1656 1.1320
2025-01-16 1.0753 7,326,475.0577 1.0786 1.0281 1.1448 1.1317
2025-01-15 1.0357 8,741,855.2258 1.0001 0.9888 1.0823 1.0667
2025-01-14 0.9645 7,076,361.1624 0.9454 0.9393 0.9967 0.9733
2025-01-13 0.9261 9,715,392.5366 0.9663 0.8773 0.9934 0.9438
2025-01-12 1.0034 6,810,353.3396 0.9968 0.9743 1.0364 0.9759
2025-01-11 0.9366 5,237,659.8867 0.9303 0.9150 1.0124 1.0046
2025-01-10 0.9390 5,952,750.0326 0.9046 0.9046 0.9739 0.9313
2025-01-09 0.9228 7,184,582.2764 0.9456 0.8805 0.9599 0.9176
2025-01-08 0.9789 5,323,989.3700 0.9888 0.9126 1.0241 0.9402
2025-01-07 1.0785 6,318,756.0722 1.0912 0.9887 1.1514 1.0002
2025-01-06 1.0833 3,539,026.6871 1.0941 1.0629 1.1163 1.0978
2025-01-05 1.0838 5,868,621.6759 1.0698 1.0530 1.1130 1.0933
2025-01-04 1.0782 2,259,810.6679 1.0915 1.0574 1.1115 1.0744
2025-01-03 1.0472 4,511,086.9934 0.9662 0.9577 1.1141 1.1108
2025-01-02 0.9592 2,702,686.9449 0.9245 0.9245 0.9823 0.9552
2025-01-01 0.8563 1,994,864.7511 0.8450 0.8393 0.8928 0.8821
2024-12-31 0.8564 2,101,572.9886 0.8615 0.8410 0.8785 0.8452
2024-12-30 0.8607 3,081,082.1768 0.8590 0.8305 0.9040 0.8739
2024-12-29 0.8843 1,536,129.2068 0.8873 0.8520 0.9120 0.8613
2024-12-28 0.8759 1,293,696.8778 0.8780 0.8668 0.8939 0.8843
2024-12-27 0.8794 3,038,639.8368 0.8637 0.8555 0.9138 0.8713
2024-12-26 0.8827 4,062,376.9776 0.9173 0.8525 0.9279 0.8585
2024-12-25 0.9186 4,069,999.9635 0.9358 0.9008 0.9399 0.9172
2024-12-24 0.9218 3,786,014.6871 0.9251 0.8925 0.9500 0.9197
2024-12-23 0.8854 2,331,187.6238 0.8840 0.8627 0.9153 0.8660
2024-12-22 0.8971 4,010,488.8598 0.9020 0.8653 0.9251 0.8653
2024-12-21 0.9298 4,408,235.1950 0.9489 0.8872 0.9974 0.9086
2024-12-20 0.8617 9,333,557.7825 0.8815 0.7632 0.9581 0.9487