Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2024-04-09 1.7443 63,848.5597 1.8021 1.6771 1.8053 1.7019
2024-04-08 1.7467 53,336.0586 1.7249 1.6761 1.7842 1.7805
2024-04-07 1.7213 26,318.6271 1.7024 1.6954 1.7418 1.7105
2024-04-06 1.6955 17,621.6567 1.6593 1.6525 1.7244 1.6997
2024-04-05 1.6517 79,947.3833 1.6997 1.6019 1.7058 1.6649
2024-04-04 1.7062 82,205.8824 1.6791 1.6460 1.7541 1.6912
2024-04-03 1.7166 74,014.4031 1.7207 1.6490 1.7865 1.6867
2024-04-02 1.7628 81,907.3075 1.8833 1.7035 1.8833 1.7396
2024-04-01 1.9009 55,285.5569 2.0133 1.8338 2.0146 1.8754
2024-03-31 1.9952 30,399.9286 1.9750 1.9311 2.0324 1.9975
2024-03-30 2.0025 21,828.7880 2.0116 1.9785 2.0202 1.9996
2024-03-29 2.0249 55,206.8022 2.0500 1.9755 2.0802 1.9801
2024-03-28 2.0144 43,698.0396 1.9961 1.9597 2.0647 2.0173
2024-03-27 2.0238 65,998.7502 2.0715 1.9578 2.1129 2.0092
2024-03-26 2.0804 52,853.7142 2.0623 2.0216 2.1437 2.0644
2024-03-25 2.0224 52,644.2029 1.9873 1.9735 2.0762 2.0662
2024-03-24 1.9233 57,750.2776 1.8899 1.8697 1.9870 1.9836
2024-03-23 1.9034 54,387.6885 1.8712 1.8536 1.9451 1.9277
2024-03-22 1.8816 89,271.7676 1.9055 1.8012 1.9489 1.8535
2024-03-21 1.9165 103,002.1185 1.9244 1.8602 1.9549 1.9008
2024-03-20 1.8157 137,465.5303 1.7955 1.7009 1.9436 1.9347
2024-03-19 1.8530 165,788.9072 1.9947 1.7291 2.0266 1.9140
2024-03-18 2.0591 86,216.2824 2.1081 1.9606 2.1569 1.9668
2024-03-17 2.0690 70,367.4584 2.0825 1.9406 2.1314 2.1113
2024-03-16 2.1813 80,481.9359 2.2014 2.0111 2.5134 2.0432
2024-03-15 2.1319 137,500.1375 2.3274 2.0040 2.3532 2.1277
2024-03-14 2.3203 102,462.8254 2.4257 2.2349 2.4318 2.2656
2024-03-13 2.4159 168,156.6296 2.2912 2.2688 2.6746 2.4175
2024-03-12 2.2468 87,410.6562 2.3341 2.1048 2.3593 2.2789
2024-03-11 2.2106 182,753.9080 2.2925 2.1366 2.3426 2.3190
2024-03-10 2.3401 140,743.5530 2.2724 2.1817 2.4556 2.2937
2024-03-09 2.2883 137,156.0856 2.1822 2.1512 2.3709 2.2836
2024-03-08 2.1684 77,143.0522 2.2098 2.0302 2.2596 2.1748
2024-03-07 2.2072 110,414.3114 2.2111 2.1383 2.2487 2.2246
2024-03-06 2.0962 150,285.7001 2.0841 1.9768 2.1809 2.1702
2024-03-05 2.2617 232,070.0952 2.3668 1.8039 2.3800 1.9937
2024-03-04 2.2462 125,214.7393 2.2400 2.1369 2.3954 2.3917
2024-03-03 2.2259 160,978.3465 2.2898 1.9174 2.3917 2.2431
2024-03-02 2.2492 193,848.5809 2.1280 2.0670 2.5055 2.2842
2024-03-01 1.9813 149,277.4924 1.9090 1.9087 2.1337 2.1105
2024-02-29 1.9502 162,175.3117 1.8580 1.8319 2.0422 1.8872
2024-02-28 1.9348 100,222.0746 1.9456 1.6680 2.0114 1.7898
2024-02-27 1.9597 120,704.3427 1.9877 1.9063 2.0572 1.9674
2024-02-26 1.9622 184,453.5491 1.8437 1.8069 2.0917 1.9875
2024-02-25 1.7916 86,485.6437 1.7631 1.7506 1.8468 1.8314
2024-02-24 1.7252 167,702.2279 1.6629 1.6298 1.9119 1.7625
2024-02-23 1.6601 83,355.7291 1.6908 1.6129 1.7082 1.6665
2024-02-22 1.6812 163,629.1167 1.7176 1.6438 1.7531 1.7359
2024-02-21 1.7238 242,163.7021 1.8488 1.6322 1.8569 1.6639
2024-02-20 1.7953 227,161.1452 1.7278 1.6879 1.9299 1.8127