Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2022-05-14 8.0302 534,119.7133 8.5507 7.2160 9.1450 8.4138
2022-05-13 8.9201 469,498.5247 7.8129 7.6510 9.7784 8.6538
2022-05-12 6.5212 961,273.7770 5.7406 5.3936 9.0362 7.7459
2022-05-11 7.1556 679,806.7419 9.0001 5.1290 9.4127 5.6538
2022-05-10 8.9580 450,398.4081 8.0288 7.7915 10.1970 8.8360
2022-05-09 10.1217 278,839.4833 11.2400 8.6970 11.6320 9.2779
2022-05-08 11.6453 92,703.4620 12.3540 11.0730 12.4910 11.3420
2022-05-07 12.6620 104,882.7358 13.2710 12.1840 13.3310 12.3710
2022-05-06 13.3797 174,687.7665 13.6900 12.7560 13.8910 13.1780
2022-05-05 14.6790 244,312.7870 15.5790 12.8980 16.6760 13.8140
2022-05-04 15.4084 340,156.4132 14.1390 13.9780 17.6470 15.4720
2022-05-03 14.9395 181,215.4924 15.0330 13.8650 15.7830 14.0740
2022-05-02 15.3905 199,576.1509 15.8820 14.1350 17.3220 15.2560
2022-05-01 17.3215 635,729.9366 19.5610 16.1100 19.8610 16.3290
2022-04-30 21.2785 775,622.0261 19.1470 19.1470 24.6990 20.3550
2022-04-29 21.5008 1,151,493.7392 23.6990 18.4220 24.4490 19.1800
2022-04-28 22.6694 382,104.7011 19.4040 19.1080 27.3480 23.8050
2022-04-27 19.2340 195,909.6192 18.0880 17.8600 19.8900 19.3660
2022-04-26 18.1729 286,629.9693 19.3130 17.4210 19.5470 17.9010
2022-04-25 17.3015 281,509.0227 16.8260 16.1830 18.3400 17.8630
2022-04-24 16.8248 202,575.6778 16.6710 15.9190 17.8570 16.7580
2022-04-23 16.8093 362,661.3972 15.3620 15.1850 18.4030 17.0540
2022-04-22 14.5023 301,477.5421 14.2890 13.6590 15.3590 15.1300
2022-04-21 15.2019 294,644.6824 16.7500 14.1230 16.7680 14.4940
2022-04-20 15.7986 368,608.8857 13.3670 12.9780 17.5070 17.0090
2022-04-19 12.8016 126,215.6238 11.8660 11.6700 13.5440 13.2240
2022-04-18 11.3148 81,724.6198 11.7100 10.9040 11.8460 11.7790
2022-04-17 11.8128 66,641.2027 11.6580 11.4550 12.0820 11.7690
2022-04-16 11.7235 67,566.3125 12.2430 11.2720 12.2900 11.6880
2022-04-15 12.2589 95,158.2177 12.2640 12.0060 12.6050 12.1870
2022-04-14 12.7065 202,331.8428 13.2510 11.8700 13.5710 12.1230
2022-04-13 12.3814 192,827.3347 11.6030 11.4620 12.9500 12.7950
2022-04-12 11.4583 204,716.6027 10.9490 10.7000 12.1100 11.5690
2022-04-11 11.2037 232,152.2345 12.0810 10.6740 12.2070 10.9700
2022-04-10 11.5813 113,308.7419 10.9820 10.8300 12.3570 12.1140
2022-04-09 10.8358 92,190.8909 10.7730 10.5990 11.0480 10.9290
2022-04-08 11.2235 160,741.5983 11.1720 10.6860 11.5910 10.7100
2022-04-07 11.0076 118,516.7166 10.6550 10.6390 11.2960 11.0010
2022-04-06 11.1719 308,586.6387 11.6180 10.5360 12.0270 10.7850
2022-04-05 12.1974 131,581.6999 11.9540 11.5210 12.8000 11.8360
2022-04-04 11.8451 157,862.8576 12.3980 11.1460 12.4110 12.0050
2022-04-03 12.3993 160,112.4710 12.4310 11.9350 12.9160 12.3940
2022-04-02 13.0939 161,345.2644 12.8050 12.5360 13.8020 12.7750
2022-04-01 12.9336 149,571.4551 12.7110 12.2430 13.5770 12.7500
2022-03-31 13.2921 204,100.5647 14.2130 12.6440 14.3840 12.8310
2022-03-30 13.9219 229,112.4737 13.5860 13.0520 14.5890 13.8760
2022-03-29 13.9651 148,151.9249 14.0390 13.3660 14.5510 13.5590
2022-03-28 14.9747 193,071.3030 14.2610 14.1690 15.5310 14.1690
2022-03-27 13.8747 151,286.4551 13.8130 13.3180 14.3530 14.1560
2022-03-26 13.3143 187,165.2870 12.3890 12.3640 14.2350 13.6800