Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Price
Date Price Volume Open Low High Close
2025-04-17 0.4163 112,411.0268 0.4097 0.4050 0.4234 0.4128
2025-04-16 0.4114 159,916.6413 0.4090 0.3996 0.4200 0.4174
2025-04-15 0.4184 103,507.8975 0.4184 0.4065 0.4276 0.4094
2025-04-14 0.4264 78,241.7494 0.4226 0.4129 0.4389 0.4214
2025-04-13 0.4361 58,332.9625 0.4418 0.4228 0.4431 0.4274
2025-04-12 0.4335 47,144.7946 0.4239 0.4193 0.4483 0.4429
2025-04-11 0.4163 156,319.3297 0.4077 0.4064 0.4219 0.4209
2025-04-10 0.4083 179,004.3757 0.4216 0.3960 0.4216 0.4037
2025-04-09 0.3975 280,605.4982 0.3816 0.3645 0.4238 0.4216
2025-04-08 0.3960 232,506.0015 0.3991 0.3773 0.4119 0.3796
2025-04-07 0.3909 596,646.1123 0.3862 0.3492 0.4173 0.3968
2025-04-06 0.4122 153,699.3838 0.4420 0.3853 0.4420 0.3943
2025-04-05 0.4437 45,006.1325 0.4443 0.4349 0.4483 0.4370
2025-04-04 0.4387 190,660.9723 0.4402 0.4278 0.4500 0.4443
2025-04-03 0.4343 194,613.8062 0.4320 0.4195 0.4542 0.4391
2025-04-02 0.4625 211,754.6675 0.4772 0.4501 0.4772 0.4615
2025-04-01 0.4774 1,707,084.5838 0.4690 0.4689 0.4961 0.4823
2025-03-31 0.4685 287,349.1039 0.4742 0.4604 0.4774 0.4695
2025-03-30 0.4742 1,286,720.3341 0.4675 0.4651 0.4830 0.4704
2025-03-29 0.4785 328,838.9614 0.5010 0.4607 0.5039 0.4624
2025-03-28 0.5090 70,539.1293 0.5526 0.4926 0.5562 0.4972
2025-03-27 0.5591 33,797.7539 0.5568 0.5442 0.5705 0.5554
2025-03-26 0.5613 74,811.1237 0.5635 0.5408 0.5839 0.5483
2025-03-25 0.5622 68,686.4107 0.5570 0.5489 0.5754 0.5652
2025-03-24 0.5521 93,407.6487 0.5411 0.5354 0.5631 0.5560
2025-03-23 0.5405 78,257.4257 0.5311 0.5262 0.5554 0.5367
2025-03-22 0.5325 97,582.5357 0.5072 0.5072 0.5431 0.5352
2025-03-21 0.5188 56,313.4609 0.5220 0.5037 0.5359 0.5093
2025-03-20 0.5261 57,688.8576 0.5407 0.5129 0.5423 0.5195
2025-03-19 0.5278 85,133.3498 0.5264 0.5140 0.5391 0.5269
2025-03-18 0.5352 68,371.1639 0.5386 0.5218 0.5481 0.5284
2025-03-17 0.5142 35,802.5452 0.5020 0.5013 0.5258 0.5221
2025-03-16 0.5173 109,811.8275 0.5314 0.4990 0.5374 0.5039
2025-03-15 0.5205 42,980.0873 0.5181 0.5117 0.5320 0.5308
2025-03-14 0.5164 79,704.6361 0.5016 0.5002 0.5307 0.5233
2025-03-13 0.5092 48,754.2383 0.5142 0.5016 0.5179 0.5086
2025-03-12 0.5090 119,586.7559 0.4904 0.4829 0.5415 0.5139
2025-03-11 0.4672 207,158.8031 0.4607 0.4196 0.5071 0.5001
2025-03-10 0.4943 149,154.1114 0.4725 0.4486 0.5274 0.4695
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