Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2025-03-09 0.4908 142,195.4447 0.5370 0.4612 0.5425 0.4795
2025-03-08 0.5470 46,410.8202 0.5577 0.5375 0.5617 0.5397
2025-03-07 0.5631 93,732.3750 0.5608 0.5291 0.5859 0.5757
2025-03-06 0.5783 70,018.9011 0.5754 0.5632 0.5920 0.5846
2025-03-05 0.5551 97,873.3626 0.5498 0.5443 0.5729 0.5586
2025-03-04 0.5494 120,779.6879 0.5700 0.5190 0.5763 0.5461
2025-03-03 0.6175 125,001.3432 0.6875 0.5545 0.6893 0.5625
2025-03-02 0.6465 76,561.4173 0.6272 0.6091 0.6870 0.6848
2025-03-01 0.6184 64,407.4616 0.6412 0.6013 0.6445 0.6082
2025-02-28 0.6145 105,771.5576 0.6461 0.5829 0.6523 0.6428
2025-02-27 0.6471 57,187.9254 0.6334 0.6237 0.6687 0.6576
2025-02-26 0.6281 80,051.8394 0.6174 0.6046 0.6475 0.6271
2025-02-25 0.5833 130,601.6336 0.5887 0.5449 0.6274 0.6202
2025-02-24 0.6726 64,772.7038 0.7036 0.6243 0.7072 0.6366
2025-02-23 0.7172 29,114.2231 0.7321 0.6941 0.7369 0.7041
2025-02-22 0.7125 81,451.8856 0.6855 0.6823 0.7370 0.7333
2025-02-21 0.7363 38,406.3078 0.7084 0.7058 0.7651 0.7366
2025-02-20 0.6797 44,484.6794 0.6708 0.6665 0.6948 0.6946
2025-02-19 0.6736 44,507.4576 0.6750 0.6555 0.6877 0.6757
2025-02-18 0.6818 74,120.9754 0.7156 0.6512 0.7188 0.6580
2025-02-17 0.7203 59,081.9414 0.7194 0.6944 0.7513 0.7169
2025-02-16 0.7179 33,042.7152 0.7172 0.7002 0.7316 0.7095
2025-02-15 0.7310 25,761.8534 0.7484 0.7106 0.7491 0.7137
2025-02-14 0.7455 32,668.2757 0.7328 0.7261 0.7866 0.7795
2025-02-13 0.7487 90,913.6219 0.7545 0.7219 0.7694 0.7289
2025-02-12 0.7121 58,484.2445 0.7079 0.6860 0.7463 0.7378
2025-02-11 0.7283 61,527.9913 0.7197 0.6948 0.7722 0.7079
2025-02-10 0.6959 65,065.0865 0.6880 0.6619 0.7286 0.7260
2025-02-09 0.6905 107,144.8835 0.6852 0.6735 0.7037 0.6867
2025-02-08 0.6587 66,821.9915 0.6494 0.6441 0.6918 0.6813
2025-02-07 0.6710 94,280.8317 0.6387 0.6244 0.7089 0.6272
2025-02-06 0.6673 106,089.2706 0.6880 0.6312 0.7066 0.6385
2025-02-05 0.7086 198,988.4811 0.7042 0.6809 0.7264 0.6906
2025-02-04 0.6957 431,873.9693 0.7584 0.6585 0.7613 0.7041
2025-02-03 0.6652 250,851.3818 0.7535 0.5752 1.2854 0.7333
2025-02-02 0.8580 111,134.4808 0.9080 0.6973 0.9283 0.7256
2025-02-01 0.9799 43,107.6461 0.9976 0.9122 1.0454 0.9188
2025-01-31 0.9753 105,470.8803 0.9700 0.9453 1.0259 1.0072
2025-01-30 0.9600 42,381.4255 0.9197 0.9081 0.9860 0.9716
2025-01-29 0.9128 140,152.2506 0.8612 0.8541 0.9550 0.9442
2025-01-28 0.9298 36,651.9155 0.9437 0.8969 0.9627 0.9035
2025-01-27 0.8962 142,704.4018 0.9781 0.8636 0.9813 0.9424
2025-01-26 0.9998 47,112.9157 0.9893 0.9796 1.0259 0.9847
2025-01-25 0.9941 61,619.8369 0.9854 0.9696 1.0223 0.9942
2025-01-24 1.0237 52,702.6572 1.0157 0.9784 1.0555 1.0317
2025-01-23 1.0076 42,688.5504 1.0221 0.9751 1.0356 1.0146
2025-01-22 1.0331 51,960.1039 1.0249 1.0120 1.0642 1.0353
2025-01-21 0.9865 227,592.0742 0.9994 0.8210 1.0251 1.0096
2025-01-20 0.9882 53,578.4299 0.9748 0.9158 1.0706 1.0072
2025-01-19 1.0674 25,216.2281 1.1017 0.9940 1.1370 1.0967