Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2022-07-06 4.9462 154,947.8663 4.9261 4.7585 5.1652 5.0180
2022-07-05 4.8823 75,096.3526 4.9153 4.6231 5.0853 4.9887
2022-07-04 4.5755 24,392.2667 4.5704 4.4104 4.8263 4.8263
2022-07-03 4.5950 65,721.6467 4.5260 4.4730 4.7094 4.5631
2022-07-02 4.4814 39,019.5687 4.5332 4.3680 4.6286 4.5774
2022-07-01 4.5295 84,056.1129 4.6356 4.3584 4.8179 4.5914
2022-06-30 4.3888 83,932.5888 4.6943 4.2196 4.7456 4.3387
2022-06-29 4.8240 138,868.5955 4.9142 4.6147 5.1364 4.7519
2022-06-28 5.1806 295,488.0586 5.1026 4.7983 5.5658 5.0425
2022-06-27 4.8968 237,658.6621 4.6913 4.6597 5.2607 5.1388
2022-06-26 5.0553 319,587.8505 4.5630 4.5149 5.3059 4.8020
2022-06-25 4.5107 216,836.4379 4.4965 4.2859 4.6760 4.4972
2022-06-24 4.4729 87,129.5033 4.3941 4.3519 4.6166 4.5118
2022-06-23 4.2415 97,438.7702 3.9757 3.9646 4.4764 4.4258
2022-06-22 4.1516 154,579.3168 4.2971 4.0085 4.3813 4.1125
2022-06-21 4.6169 111,339.2664 4.4916 4.3225 4.8583 4.3914
2022-06-20 4.3165 231,883.6647 4.1350 3.8593 4.8301 4.3800
2022-06-19 3.8870 237,192.6760 3.6295 3.4079 4.5107 4.1221
2022-06-18 3.4310 255,032.2054 3.7415 3.1235 3.8613 3.6916
2022-06-17 3.5989 176,905.0095 3.3711 3.3492 3.7658 3.6888
2022-06-16 3.6801 266,426.2257 4.1646 3.3883 4.2960 3.4316
2022-06-15 3.3867 266,757.5570 3.6077 3.0641 4.1973 4.0282
2022-06-14 3.6097 282,409.2833 3.4865 3.2568 3.9246 3.4458
2022-06-13 3.5824 568,048.1490 3.8822 3.2179 3.9833 3.3934
2022-06-12 4.3083 214,597.7599 4.7425 4.0789 4.7958 4.1758
2022-06-11 5.0462 191,925.5216 5.1792 4.6791 5.5904 4.7976
2022-06-10 5.3962 45,747.5432 5.7176 5.1549 5.7352 5.2409
2022-06-09 5.7884 24,258.2406 5.7152 5.6505 5.9200 5.7367
2022-06-08 5.9162 41,893.9733 6.0269 5.6791 6.1242 5.7569
2022-06-07 6.0282 86,424.6010 6.3892 5.8415 6.3892 6.0177
2022-06-06 6.3134 37,339.8848 6.1010 6.0855 6.4392 6.3543
2022-06-05 6.1485 23,903.9981 6.1950 6.0507 6.2656 6.1344
2022-06-04 6.1296 27,886.9011 6.1329 6.0137 6.2125 6.1655
2022-06-03 6.1921 60,099.1248 6.4065 5.9980 6.4843 6.1333
2022-06-02 6.2103 78,136.7061 6.1005 5.9799 6.4558 6.4202
2022-06-01 6.5477 102,571.3237 6.7752 5.9324 7.0071 6.0677
2022-05-31 6.9307 101,452.7128 7.2138 6.5431 7.3299 6.8376
2022-05-30 6.8636 304,251.6529 6.2373 6.1527 7.3945 7.3122
2022-05-29 6.1362 113,664.6285 6.2329 5.9755 6.3677 6.2376
2022-05-28 6.2416 87,184.2861 6.0837 6.0443 6.3879 6.2731
2022-05-27 6.1379 465,027.7654 6.3794 5.8035 6.4671 6.1048
2022-05-26 6.7209 180,031.9783 7.3398 6.2220 7.4421 6.4961
2022-05-25 7.4560 50,350.8055 7.4959 7.2597 7.7161 7.4338
2022-05-24 7.3697 94,796.0010 7.7479 7.0203 7.8805 7.4290
2022-05-23 8.1490 104,011.0828 8.0204 7.6800 8.4919 7.7263
2022-05-22 8.0069 38,543.9229 8.0232 7.7696 8.2131 7.9621
2022-05-21 7.9261 42,340.0077 7.7639 7.5738 8.2328 8.0681
2022-05-20 7.9278 85,451.3150 8.0619 7.5344 8.3608 7.8403
2022-05-19 7.8668 156,883.2636 7.9888 7.4296 8.2728 7.8586
2022-05-18 8.3195 167,753.4304 8.8741 7.6281 9.0588 8.1089