Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2024-06-05 1.3263 80,196.4582 1.3208 1.3174 1.3448 1.3357
2024-06-04 1.3036 26,109.1505 1.3018 1.2839 1.3331 1.3186
2024-06-03 1.3037 34,058.9673 1.2781 1.2652 1.3315 1.3073
2024-06-02 1.2941 28,284.6213 1.2925 1.2753 1.3213 1.2826
2024-06-01 1.2612 17,378.7138 1.2497 1.2396 1.2860 1.2840
2024-05-31 1.2597 118,454.0679 1.2783 1.2370 1.2819 1.2552
2024-05-30 1.2919 101,121.0865 1.3020 1.2567 1.3188 1.3052
2024-05-29 1.3260 44,242.7581 1.3152 1.3019 1.3500 1.3238
2024-05-28 1.3070 50,211.2133 1.3444 1.2771 1.3521 1.3127
2024-05-27 1.3148 31,354.3162 1.2802 1.2715 1.3502 1.3407
2024-05-26 1.2936 105,890.7066 1.3182 1.2746 1.3206 1.2755
2024-05-25 1.3180 55,662.0621 1.3232 1.2983 1.3454 1.3068
2024-05-24 1.3035 118,177.3310 1.2667 1.2641 1.3266 1.3158
2024-05-23 1.2742 54,539.8632 1.2777 1.2328 1.3095 1.2488
2024-05-22 1.2998 86,153.2848 1.2987 1.2630 1.3274 1.2729
2024-05-21 1.3097 68,570.4784 1.3008 1.2860 1.3342 1.3169
2024-05-20 1.2334 70,088.2597 1.1901 1.1722 1.3017 1.2964
2024-05-19 1.2236 34,841.8214 1.2562 1.1821 1.2680 1.1821
2024-05-18 1.2498 13,294.2182 1.2504 1.2265 1.2673 1.2545
2024-05-17 1.2254 38,387.8089 1.2122 1.1895 1.2727 1.2474
2024-05-16 1.2116 61,975.0730 1.2159 1.1647 1.2407 1.2044
2024-05-15 1.1627 74,183.1385 1.1419 1.1264 1.2019 1.1965
2024-05-14 1.1562 56,565.9080 1.1718 1.1311 1.1798 1.1459
2024-05-13 1.1833 64,698.4486 1.1974 1.1392 1.2146 1.1729
2024-05-12 1.2208 46,859.9844 1.2123 1.1917 1.2298 1.1982
2024-05-11 1.2207 24,282.6594 1.2151 1.2019 1.2343 1.2207
2024-05-10 1.2646 79,378.2215 1.2817 1.2002 1.2991 1.2080
2024-05-09 1.2427 64,847.1445 1.2119 1.2092 1.2647 1.2525
2024-05-08 1.2133 46,716.9393 1.2343 1.1905 1.2436 1.2246
2024-05-07 1.2752 38,787.9392 1.2543 1.2362 1.3132 1.2589
2024-05-06 1.2714 23,444.8772 1.2651 1.2407 1.3214 1.2582
2024-05-05 1.2341 30,122.9910 1.2386 1.2088 1.2783 1.2588
2024-05-04 1.2447 4,375.4021 1.2447 1.2336 1.2643 1.2504
2024-05-03 1.2251 7,983.1999 1.2033 1.1956 1.2473 1.2473
2024-05-02 1.1766 17,179.9277 1.1760 1.1458 1.2131 1.2125
2024-05-01 1.1507 44,793.9138 1.1751 1.0919 1.2153 1.1713
2024-04-30 1.1778 25,397.3951 1.2310 1.1355 1.2516 1.1700
2024-04-29 1.2328 20,537.6597 1.2797 1.2047 1.2934 1.2047
2024-04-28 1.3219 17,161.5257 1.2796 1.2780 1.3414 1.3025
2024-04-27 1.2911 97,682.1786 1.3827 1.2207 1.3827 1.2688
2024-04-26 1.3245 90,661.9785 1.2721 1.2382 1.4403 1.3880
2024-04-25 1.2405 21,489.4043 1.2394 1.2121 1.2854 1.2799
2024-04-24 1.3035 25,123.8614 1.3192 1.2525 1.3567 1.2610
2024-04-23 1.3290 17,112.1420 1.3510 1.3114 1.3592 1.3166
2024-04-22 1.3112 50,137.3171 1.2864 1.2757 1.3524 1.3442
2024-04-21 1.2817 75,648.5294 1.3116 1.2604 1.3252 1.2922
2024-04-20 1.2681 22,216.8199 1.2173 1.2077 1.3176 1.3093
2024-04-19 1.2196 35,302.4954 1.2448 1.1532 1.2668 1.2388
2024-04-18 1.2297 63,918.6182 1.1840 1.1588 1.2632 1.2478
2024-04-17 1.1649 45,438.7707 1.1936 1.1375 1.2157 1.1666