Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2022-10-09 5.2357 14,793.3199 5.1588 5.1386 5.3070 5.2225
2022-10-08 5.1773 13,088.1064 5.1757 5.1078 5.2331 5.1381
2022-10-07 5.1696 20,418.6184 5.1619 5.0679 5.2430 5.1992
2022-10-06 5.2703 34,851.5992 5.2038 5.1231 5.4178 5.1617
2022-10-05 5.1843 36,610.1916 5.2591 5.0698 5.2723 5.1858
2022-10-04 5.2557 40,664.8737 5.1773 5.1695 5.3578 5.2627
2022-10-03 5.1025 41,575.6254 5.0039 4.9547 5.2149 5.1781
2022-10-02 5.1469 25,032.0785 5.2397 5.0762 5.3147 5.1055
2022-10-01 5.3355 26,427.5257 5.4069 5.1683 5.4301 5.2475
2022-09-30 5.4567 30,474.3449 5.4402 5.3456 5.5723 5.3895
2022-09-29 5.3797 22,696.4756 5.3820 5.2781 5.4450 5.4186
2022-09-28 5.3300 32,230.0517 5.4129 5.2145 5.4677 5.3736
2022-09-27 5.6245 118,014.2437 5.5057 5.2858 5.7926 5.4244
2022-09-26 5.5598 39,627.9567 5.7315 5.3541 5.8050 5.5126
2022-09-25 5.5202 65,369.1310 5.4200 5.3448 5.7433 5.6955
2022-09-24 5.5792 66,849.6735 5.6920 5.3725 5.7042 5.4276
2022-09-23 5.6822 77,189.9204 5.9066 5.4345 6.0955 5.6896
2022-09-22 5.7989 89,384.2078 5.8058 5.6000 6.0257 5.8133
2022-09-21 5.9509 242,572.6961 5.7179 5.4920 6.4162 5.8083
2022-09-20 5.7503 78,935.2258 5.8757 5.5555 6.0177 5.6759
2022-09-19 5.4984 184,159.7979 5.0889 4.9292 6.1886 5.8996
2022-09-18 5.3826 71,766.6664 5.6396 5.0164 5.7085 5.1109
2022-09-17 5.0934 97,941.2036 4.6675 4.6637 5.7423 5.6467
2022-09-16 4.7491 57,427.1253 4.9113 4.5607 4.9796 4.6495
2022-09-15 5.0704 86,608.0333 5.0967 4.8568 5.3323 4.8892
2022-09-14 5.0765 64,328.3986 5.1366 4.8226 5.2754 5.1099
2022-09-13 5.5578 148,788.1301 5.4865 5.0293 5.8875 5.2494
2022-09-12 5.4825 63,966.4590 5.6671 5.2290 5.6671 5.4457
2022-09-11 5.4657 206,765.0084 5.0555 4.9607 5.8221 5.6257
2022-09-10 5.0221 32,887.4114 5.0577 4.9163 5.1218 5.1077
2022-09-09 5.0076 105,942.6195 4.5000 4.4917 5.2874 5.0263
2022-09-08 4.4586 55,684.9951 4.4181 4.3498 4.5470 4.4703
2022-09-07 4.3182 27,044.1376 4.3010 4.1651 4.4621 4.4274
2022-09-06 4.5088 24,667.3131 4.7521 4.2838 4.8078 4.3384
2022-09-05 4.7129 14,156.3370 4.8007 4.6333 4.8386 4.7595
2022-09-04 4.7574 26,570.7033 4.7648 4.7088 4.8152 4.7607
2022-09-03 4.7299 16,538.1745 4.6992 4.6727 4.7890 4.7273
2022-09-02 4.7666 24,139.9265 4.7721 4.6386 4.8623 4.6872
2022-09-01 4.7138 15,025.4518 4.7575 4.5997 4.8088 4.7745
2022-08-31 4.8664 15,771.5324 4.8190 4.7586 4.9932 4.8288
2022-08-30 4.8847 26,631.2637 4.9845 4.6732 5.0789 4.8435
2022-08-29 4.8213 21,410.9765 4.6462 4.5939 4.9618 4.9250
2022-08-28 4.9095 28,129.3238 4.7561 4.6743 5.0571 4.8559
2022-08-27 4.7576 22,877.6297 4.7698 4.6628 4.8339 4.7368
2022-08-26 5.1374 46,815.2414 5.3760 4.7421 5.3760 4.7423
2022-08-25 5.3246 41,683.4421 5.3069 5.1819 5.4811 5.3176
2022-08-24 5.3617 83,751.3499 5.2515 5.0643 5.5728 5.3141
2022-08-23 5.1729 16,768.4578 5.2036 5.0048 5.2964 5.2584
2022-08-22 5.0706 66,017.1843 5.1973 4.8993 5.1973 5.1972
2022-08-21 5.0997 63,805.1329 5.0264 4.8688 5.3269 5.2294