Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Price
Date Price Volume Open Low High Close
2024-12-19 1.2534 70,133.8829 1.3155 1.1354 1.3287 1.1629
2024-12-18 1.4263 74,430.6969 1.4886 0.9720 1.4981 1.3227
2024-12-17 1.5324 45,799.0748 1.5508 1.4536 1.6247 1.5114
2024-12-16 1.6122 24,620.3699 1.6055 1.5165 1.6497 1.5485
2024-12-15 1.5394 19,049.0340 1.5313 1.4925 1.5997 1.5947
2024-12-14 1.5939 14,732.8898 1.6275 1.5256 1.6472 1.5590
2024-12-13 1.6032 63,243.2304 1.5874 1.5483 1.6636 1.6275
2024-12-12 1.5917 94,029.1773 1.5292 1.5149 1.6574 1.5804
2024-12-11 1.4398 89,632.2219 1.4344 1.3804 1.5522 1.5277
2024-12-10 1.4211 187,557.2784 1.4868 1.3001 1.5216 1.4259
2024-12-09 1.7308 96,089.8780 1.8820 1.6287 1.9007 1.6933
2024-12-08 1.8740 76,673.6485 1.8953 1.8083 1.9271 1.8762
2024-12-07 1.8626 67,749.6822 1.8545 1.8230 1.9187 1.8882
2024-12-06 1.8623 32,705.7182 1.8300 1.8046 1.9120 1.8763
2024-12-05 1.9115 109,763.2292 1.9475 1.8605 1.9723 1.9223
2024-12-04 1.9696 228,062.9462 1.8901 1.8452 2.1620 1.9228
2024-12-03 1.6390 176,298.1582 1.5913 1.5064 1.7384 1.6773
2024-12-02 1.5094 759,953.9456 1.5223 1.4350 1.6067 1.5115
2024-12-01 1.5475 255,008.8304 1.4976 1.4357 1.6265 1.5328
2024-11-30 1.4716 520,719.7856 1.4147 1.3844 1.5574 1.5202
2024-11-29 1.4073 234,461.4266 1.3799 1.3291 1.4340 1.4040
2024-11-28 1.3469 241,600.4782 1.3092 1.2884 1.4200 1.3926
2024-11-27 1.2817 123,792.2376 1.2701 1.2485 1.3112 1.3112
2024-11-26 1.2895 56,643.0854 1.3127 1.2146 1.3861 1.2306
2024-11-25 1.3417 85,811.9821 1.3593 1.2748 1.3915 1.3037
2024-11-24 1.3211 59,992.2068 1.3045 1.2341 1.4275 1.2646
2024-11-23 1.2389 147,501.1491 1.2168 1.1965 1.3191 1.2966
2024-11-22 1.1755 24,272.1884 1.1686 1.1249 1.2011 1.1548
2024-11-21 1.1454 21,832.6207 1.1355 1.0961 1.1864 1.1460
2024-11-20 1.0828 54,783.6742 1.1268 1.0578 1.1268 1.0761
2024-11-19 1.1272 65,485.7064 1.1441 1.1109 1.1648 1.1328
2024-11-18 1.1187 32,549.8812 1.0807 1.0724 1.1577 1.1495
2024-11-17 1.1033 25,199.3436 1.1465 1.0746 1.1562 1.0856
2024-11-16 1.1528 73,136.9459 1.0889 1.0868 1.3103 1.1621
2024-11-15 1.0123 31,795.8766 1.0468 1.0017 1.0737 1.0382
2024-11-14 1.1241 74,391.0611 1.1416 1.0834 1.1901 1.1030
2024-11-13 1.0632 260,324.9006 1.1256 1.0107 1.1614 1.0945
2024-11-12 1.1243 84,578.4479 1.1746 1.0465 1.2372 1.0657
2024-11-11 1.1148 41,800.9610 1.1140 1.0711 1.1653 1.1489
2024-11-10 1.1129 24,561.2134 1.0963 1.0780 1.1569 1.1567
2024-11-09 1.0512 54,957.1319 1.0458 1.0177 1.0855 1.0754
2024-11-08 1.0350 76,735.2092 1.0676 0.9990 1.0762 1.0338
2024-11-07 1.0802 108,901.2237 1.0675 1.0519 1.1358 1.0738
2024-11-06 1.0089 97,001.5805 0.9776 0.9762 1.0570 1.0138
2024-11-05 0.9515 376,418.3740 0.9247 0.9061 1.0519 0.9711
2024-11-04 0.9178 17,278.4719 0.9300 0.8909 0.9455 0.9060
2024-11-03 0.9556 49,467.1230 1.0016 0.8897 1.0276 0.9002
2024-11-02 0.9953 24,894.4137 1.0151 0.9705 1.0223 1.0022
2024-11-01 0.9884 36,746.7901 1.0008 0.9650 1.0283 1.0283
2024-10-31 1.0677 34,365.9140 1.0929 0.9928 1.1020 1.0053