Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tCOMPF0:USTF0
Date Price Volume Open Low High Close
2024-02-08 53.5868 791.1405 53.2310 53.1710 54.1520 53.9840
2024-02-07 52.5392 1,351.3779 52.5270 51.9840 53.3900 53.3890
2024-02-06 52.6702 1,768.3745 52.2930 51.9920 53.2640 52.6800
2024-02-05 52.7769 1,188.8318 53.4160 51.8580 53.5570 52.5660
2024-02-04 53.9798 873.7170 54.8980 53.1830 55.2490 54.6350
2024-02-03 55.3931 967.4385 54.5630 54.5200 56.1610 55.4800
2024-02-02 53.9017 872.5947 53.5370 53.3040 54.5500 54.2780
2024-02-01 53.4056 1,908.9155 54.4220 52.6680 54.7430 52.8990
2024-01-31 54.0594 4,393.4422 55.2550 52.9280 55.9080 53.9640
2024-01-30 55.7322 1,555.0069 55.6610 54.8160 56.6980 56.1510
2024-01-29 54.3639 2,268.0611 54.4240 53.2200 55.1470 54.8960
2024-01-28 54.8979 1,581.3186 55.5750 53.8620 56.6900 54.5090
2024-01-27 55.3586 2,010.3735 54.7380 54.3950 56.3460 55.5630
2024-01-26 53.8311 1,311.0869 53.7240 53.1170 54.4770 54.1630
2024-01-25 52.5275 1,766.6562 53.0190 51.7250 53.1830 52.8480
2024-01-24 52.5277 2,452.8051 51.8750 51.1680 53.9370 52.6110
2024-01-23 51.5057 4,585.9592 52.3560 49.5960 53.3300 52.0340
2024-01-22 53.5191 6,946.2036 54.6260 51.7770 55.5650 52.1610
2024-01-21 56.2564 1,254.8142 56.8550 55.1570 57.3730 55.4410
2024-01-20 57.9572 3,767.7200 57.7150 56.2020 59.8620 57.7000
2024-01-19 55.2499 5,345.7432 54.2910 53.4900 57.0170 56.7370
2024-01-18 55.8551 4,822.3428 55.6420 53.0460 57.4170 54.1460
2024-01-17 55.7157 2,775.0417 56.4930 54.5490 56.7380 55.4310
2024-01-16 57.6268 4,443.5810 57.3730 55.2290 59.5420 56.2990
2024-01-15 58.0463 3,993.7290 57.7760 56.7190 59.5870 58.2090
2024-01-14 58.9373 4,958.6890 58.7500 56.1720 61.9200 59.9520
2024-01-13 58.0362 2,912.2431 52.8060 51.4760 60.6120 59.3070
2024-01-12 55.3273 2,526.0143 55.7790 52.4140 56.9210 54.1330
2024-01-11 54.7379 3,664.7152 53.7720 53.1330 57.0050 54.7000
2024-01-10 50.9795 4,139.7777 49.9530 49.2300 53.2130 50.9990
2024-01-09 48.9948 4,133.2348 50.7770 47.9190 50.9450 48.1660
2024-01-08 48.0926 7,145.0904 48.0790 44.9830 50.9240 50.7130
2024-01-07 50.2523 2,737.4007 50.4630 48.1550 51.2540 48.2580
2024-01-06 50.0972 5,259.9754 52.1760 48.5840 52.2220 50.1770
2024-01-05 51.0478 7,775.8532 53.2790 49.2040 54.0090 51.9950
2024-01-04 53.3652 3,361.9137 52.6620 52.0420 54.1730 53.2220
2024-01-03 49.5106 12,301.1338 59.0960 30.4320 60.4980 52.7420
2024-01-02 60.5894 1,609.9328 61.2490 58.5600 62.0370 58.9250
2024-01-01 59.3974 1,878.3490 57.5670 56.7170 62.2900 61.6210
2023-12-31 59.1136 931.1022 58.2400 56.3640 60.2000 56.4870
2023-12-30 59.3851 1,193.0887 59.8580 58.2250 60.9540 58.7610
2023-12-29 60.7021 1,593.0490 62.1780 58.1460 63.4080 59.7030
2023-12-28 64.9547 3,101.1310 63.8870 60.8600 68.4150 61.2860
2023-12-27 62.5275 2,686.9533 63.0640 60.0420 64.8500 63.9340
2023-12-26 59.1169 1,782.6617 58.0450 56.1250 61.5340 60.8890
2023-12-25 58.1243 3,637.0342 57.3850 56.0750 60.4890 57.1590
2023-12-24 56.7107 4,394.5167 55.0280 53.1130 59.2830 58.6600
2023-12-23 54.0612 1,053.4596 53.6040 51.8940 55.6580 55.0700
2023-12-22 52.3572 1,014.3833 52.3600 51.3080 53.2940 53.2160
2023-12-21 50.6399 1,204.3707 50.2220 49.8630 51.6870 51.6050