Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tCOMPF0:USTF0
Price
Date Price Volume Open Low High Close
2023-11-13 54.1331 5,082.2800 54.4980 51.7870 56.4260 52.5010
2023-11-12 54.4287 5,100.4231 54.5710 52.0930 55.9760 55.1200
2023-11-11 54.8129 7,101.5514 55.1840 52.0520 57.7530 55.1560
2023-11-10 53.9926 6,188.9730 54.3360 51.4280 55.3390 54.3950
2023-11-09 53.2183 6,235.5562 52.5150 43.3410 58.2180 51.8620
2023-11-08 52.1700 2,402.9490 51.3540 50.6480 53.1850 52.8710
2023-11-07 51.9796 6,523.3468 51.7620 49.8520 54.5890 52.0550
2023-11-06 50.6719 3,809.3840 49.8020 48.6880 52.1210 51.4000
2023-11-05 49.5970 5,434.5434 48.5440 48.1570 50.9370 49.2170
2023-11-04 47.7912 3,723.7237 46.9780 46.5250 49.1770 47.7260
2023-11-03 45.9300 3,112.6986 46.9800 44.8410 46.9800 45.7990
2023-11-02 48.9044 7,344.4890 48.3230 45.6680 52.6660 46.9040
2023-11-01 45.2500 4,973.6444 45.8690 43.9880 47.9370 47.6800
2023-10-31 45.2224 10,133.9698 47.2940 42.7440 47.9990 45.6760
2023-10-30 47.0165 1,914.0422 47.1720 45.8010 47.7590 46.4610
2023-10-29 47.0365 5,224.3118 46.1700 45.2700 47.8190 47.3940
2023-10-28 45.6674 1,830.5222 44.8630 44.8000 46.5650 46.5210
2023-10-27 45.0358 3,435.4950 45.7760 43.8160 45.8760 44.8050
2023-10-26 45.8088 7,101.2387 45.7370 43.5840 47.9420 45.8010
2023-10-25 45.6232 6,023.1854 46.1490 44.0160 46.8190 45.0670
2023-10-24 46.6358 7,951.9284 45.8320 44.2850 48.6060 45.6770
2023-10-23 44.5376 4,312.9821 44.1380 43.4460 45.8970 45.1880
2023-10-22 43.1363 4,130.7757 42.4640 42.0100 44.5720 43.5880
2023-10-21 41.6011 1,573.9696 40.2680 40.1220 42.8320 42.7890
2023-10-20 40.8382 2,457.0714 40.1420 39.9490 41.8010 40.5250
2023-10-19 39.4927 4,205.4653 39.7800 38.8630 40.2950 40.2950
2023-10-18 39.8071 3,548.4218 40.0200 39.4610 40.9880 39.7300
2023-10-17 40.0357 5,016.1161 41.3860 38.8450 41.5080 40.2690
2023-10-16 41.8503 2,464.0198 40.9310 40.7920 43.5750 41.4310
2023-10-15 40.9054 775.8492 40.8420 40.4600 41.4460 40.8050
2023-10-14 40.6845 1,092.2662 40.4910 40.3030 41.0850 40.9460
2023-10-13 40.5498 2,422.8141 40.6040 40.1400 40.8590 40.3580
2023-10-12 40.6817 1,843.4826 41.3280 39.8330 41.5570 40.5140
2023-10-11 40.9933 3,772.6811 41.2930 40.3950 41.6180 41.2790
2023-10-10 41.3889 2,469.3616 41.4960 40.6350 42.0640 41.2610
2023-10-09 42.5607 4,893.0513 43.1400 40.2310 44.4200 41.3480
2023-10-08 43.3924 1,323.5503 43.6460 42.9340 43.9360 43.1070
2023-10-07 44.1450 1,328.4500 44.3280 43.4760 44.7890 43.8890
2023-10-06 43.6510 2,015.6126 42.3350 42.3190 45.0660 44.8580
2023-10-05 43.5666 2,890.8485 44.3050 42.5480 45.5090 42.6200
2023-10-04 43.6512 1,254.5712 44.3340 42.5020 44.3640 43.9910
2023-10-03 45.0266 2,094.6597 45.7700 43.8290 46.3370 44.5200
2023-10-02 47.8623 6,220.5372 47.9160 44.4910 49.4900 45.8930
2023-10-01 47.5316 3,083.1266 46.8870 46.1460 49.6220 47.4780
2023-09-30 47.6052 4,325.6663 48.9440 46.3490 50.6000 47.6860
2023-09-29 47.6848 3,190.3998 49.4650 46.2840 49.9170 47.5490
2023-09-28 46.5793 4,529.8194 41.3390 40.7150 50.1010 48.7200
2023-09-27 40.0633 980.1362 39.2590 39.2480 41.0130 40.5240
2023-09-26 39.2035 822.0173 39.7850 38.3210 39.7850 39.0570
2023-09-25 40.6211 2,138.8563 40.1590 39.8810 41.1350 40.1940