Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tCOMPF0:USTF0
Price
Date Price Volume Open Low High Close
2022-08-23 50.9383 10,194.1789 50.8560 48.8670 52.2740 50.7030
2022-08-22 49.9395 11,101.6145 50.8970 47.8550 52.7140 50.3620
2022-08-21 50.1259 1,156.8698 49.4620 49.2110 51.7170 50.2780
2022-08-20 50.5914 3,104.5928 50.0180 48.0840 52.2060 48.1350
2022-08-19 51.8129 5,788.4018 56.0770 49.6030 56.1980 50.4590
2022-08-18 59.0863 3,499.1698 58.6650 57.9890 59.8000 58.4560
2022-08-17 61.1602 5,004.9384 61.1600 58.2410 63.3890 58.2410
2022-08-16 61.2544 7,097.5938 61.5350 59.9730 62.8360 60.9280
2022-08-15 62.8268 6,919.2645 62.8990 60.4720 64.5520 61.5600
2022-08-14 64.8551 5,074.4569 65.4520 62.3320 68.2680 63.1050
2022-08-13 65.4960 3,725.7573 65.2490 63.9500 66.6120 65.6350
2022-08-12 64.3097 4,040.4604 63.5310 62.0430 65.5120 65.2350
2022-08-11 64.7537 7,137.6743 66.4960 63.1490 66.5650 63.8630
2022-08-10 63.5564 9,479.3911 58.7670 57.5760 70.6940 64.8340
2022-08-09 61.6386 4,186.7786 62.8110 58.4770 65.2230 59.4140
2022-08-08 63.7218 3,597.6885 62.8760 61.6280 65.1880 62.9110
2022-08-07 64.1088 5,196.7369 64.8880 62.4480 66.2490 62.8030
2022-08-06 62.3574 6,842.2413 61.1390 60.1790 65.4620 64.4200
2022-08-05 59.1297 5,891.5420 56.9270 56.6340 60.4700 59.5770
2022-08-04 56.8479 3,907.6923 56.5590 55.7810 58.2550 56.2710
2022-08-03 57.8347 3,790.4642 56.3740 54.4560 59.3730 58.2280
2022-08-02 56.4315 7,098.4838 58.5790 54.2040 59.2850 57.1880
2022-08-01 59.5521 7,814.8671 56.9910 56.6650 62.1370 58.5760
2022-07-31 60.4218 21,386.9491 57.9830 57.4570 62.5380 59.0100
2022-07-30 59.3457 15,042.4302 57.3360 56.6110 61.6720 58.5510
2022-07-29 57.5797 10,411.8056 57.9670 55.3990 59.8300 57.3420
2022-07-28 56.9197 18,031.6557 55.3060 53.0220 60.6710 59.4460
2022-07-27 51.0755 13,287.6809 49.3000 47.7750 56.8420 56.1890
2022-07-26 49.0243 10,505.1809 49.9440 46.5870 50.6430 47.5090
2022-07-25 53.0875 16,552.4514 54.9840 50.4650 55.5770 51.2280
2022-07-24 55.7765 6,287.5568 55.7500 54.6130 56.9040 55.5930
2022-07-23 55.2847 5,504.8553 55.8270 53.7060 57.9040 55.7990
2022-07-22 58.0501 3,947.3061 57.9000 54.8850 61.3640 56.1610
2022-07-21 56.1585 3,037.6362 56.1770 53.9950 59.2250 57.5120
2022-07-20 59.5840 8,789.7524 61.1640 55.1530 62.4960 55.9900
2022-07-19 60.0256 13,928.4112 57.4650 55.1500 63.8550 61.4710
2022-07-18 56.9433 13,172.6782 54.9630 54.4300 58.7110 56.8480
2022-07-17 54.8978 10,394.0829 55.9940 53.6230 56.4830 55.4620
2022-07-16 54.9566 7,736.5074 55.1150 52.8510 58.1400 55.1890
2022-07-15 57.2413 16,796.2712 55.0400 54.0720 59.6530 56.5040
2022-07-14 50.5261 15,900.0427 49.4740 46.6660 55.8400 54.7690
2022-07-13 46.5058 8,283.1643 45.8820 43.7650 48.5530 47.2510
2022-07-12 48.4048 15,047.7198 48.6300 46.4190 50.3110 46.6620
2022-07-11 53.2569 13,423.8071 53.5780 48.4830 55.2080 48.9560
2022-07-10 55.1598 16,329.4463 55.0850 51.7950 58.3590 53.1570
2022-07-09 52.0028 11,589.5601 46.9630 46.8070 54.8040 54.7650
2022-07-08 47.9413 9,557.5661 48.3350 46.0260 50.0230 47.2070
2022-07-07 48.5153 14,145.6287 46.2970 45.7630 50.1130 48.3840
2022-07-06 46.1889 6,203.0905 45.9540 45.5070 47.3140 46.4230
2022-07-05 47.3431 2,124.0293 49.4350 44.9640 50.4530 46.8350