Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Price
Date Price Volume Open Low High Close
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
2025-01-18 1.1149 23,233.0974 1.1978 1.0774 1.2104 1.0935
2025-01-17 1.1748 10,783.7526 1.1093 1.1093 1.1923 1.1867
2025-01-16 1.1223 15,224.2515 1.1441 1.0890 1.1469 1.1025
2025-01-15 1.0807 9,324.1701 1.0754 1.0369 1.1406 1.1380
2025-01-14 1.0418 11,563.8425 1.0359 1.0204 1.0639 1.0483
2025-01-13 1.0348 51,022.6747 1.0929 0.9739 1.1223 0.9879
2025-01-12 1.1225 10,224.8440 1.1225 1.0836 1.1289 1.0848
2025-01-11 1.1296 5,007.9645 1.1276 1.1019 1.1464 1.1276
2025-01-10 1.1025 24,697.2038 1.0895 1.0895 1.1338 1.1289
2025-01-09 1.1099 23,724.3758 1.1256 1.0680 1.1440 1.0789
2025-01-08 1.1461 53,220.8795 1.1951 1.0692 1.2088 1.1097
2025-01-07 1.2794 22,425.2401 1.3526 1.1935 1.3648 1.1970
2025-01-06 1.3575 6,693.8477 1.3464 1.3318 1.3958 1.3598
2025-01-05 1.3340 1,868.5458 1.3416 1.3111 1.3491 1.3293
2025-01-04 1.3568 6,910.9088 1.3776 1.3339 1.3776 1.3442
2025-01-03 1.2852 4,968.4613 1.2599 1.2458 1.3855 1.3588
2025-01-02 1.2605 3,416.1092 1.2447 1.2393 1.2802 1.2745
2025-01-01 1.1991 13,306.5625 1.2061 1.1746 1.2391 1.2391
2024-12-31 1.2043 12,579.8468 1.2200 1.1848 1.2591 1.2544
2024-12-30 1.2119 109,595.3717 1.2031 1.1661 1.2683 1.2237
2024-12-29 1.2563 11,264.0218 1.2445 1.2389 1.2784 1.2389
2024-12-28 1.2136 15,386.4509 1.2217 1.1873 1.2443 1.2258
2024-12-27 1.2199 24,839.8744 1.1853 1.1710 1.2942 1.2417
2024-12-26 1.2179 26,584.1403 1.2585 1.1612 1.2613 1.1724
2024-12-25 1.2643 7,638.4370 1.2596 1.2443 1.2866 1.2491
2024-12-24 1.2357 15,972.7327 1.2410 1.2090 1.2834 1.2546
2024-12-23 1.1452 26,751.6649 1.1303 1.1031 1.1900 1.1755
2024-12-22 1.1338 32,774.0011 1.1209 1.0976 1.1808 1.1489
2024-12-21 1.2209 40,516.9962 1.2100 1.1418 1.2741 1.1613
2024-12-20 1.1406 78,255.4418 1.1619 1.0066 1.2235 1.1848