Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tCRVF0:USTF0
Date Price Volume Open Low High Close
2024-02-08 0.4841 170,841.2229 0.4852 0.4764 0.4894 0.4802
2024-02-07 0.4773 200,193.7942 0.4664 0.4659 0.4866 0.4855
2024-02-06 0.4725 162,944.9704 0.4702 0.4670 0.4809 0.4738
2024-02-05 0.4647 197,450.0963 0.4523 0.4462 0.4762 0.4665
2024-02-04 0.4550 288,389.7256 0.4762 0.4452 0.4763 0.4592
2024-02-03 0.4736 225,757.8372 0.4622 0.4553 0.5006 0.4862
2024-02-02 0.4486 161,159.5079 0.4457 0.4422 0.4603 0.4600
2024-02-01 0.4471 545,402.9862 0.4545 0.4369 0.4689 0.4443
2024-01-31 0.4646 263,148.2980 0.4774 0.4510 0.4834 0.4587
2024-01-30 0.4821 180,316.4426 0.4804 0.4718 0.4895 0.4851
2024-01-29 0.4695 125,083.6103 0.4688 0.4571 0.4816 0.4811
2024-01-28 0.4714 122,849.1027 0.4784 0.4638 0.4806 0.4676
2024-01-27 0.4682 91,927.4644 0.4623 0.4572 0.4770 0.4742
2024-01-26 0.4589 228,424.2041 0.4531 0.4463 0.4670 0.4578
2024-01-25 0.4435 185,449.9941 0.4480 0.4317 0.4536 0.4525
2024-01-24 0.4498 264,626.5809 0.4690 0.4343 0.4733 0.4436
2024-01-23 0.4822 167,823.9673 0.5020 0.4603 0.5095 0.4672
2024-01-22 0.5167 121,467.4190 0.5361 0.4974 0.5376 0.5018
2024-01-21 0.5340 63,717.2154 0.5275 0.5241 0.5432 0.5368
2024-01-20 0.5287 66,492.9355 0.5316 0.5220 0.5353 0.5230
2024-01-19 0.5111 121,488.3058 0.5107 0.4939 0.5277 0.5194
2024-01-18 0.5312 160,417.0471 0.5425 0.5007 0.5514 0.5091
2024-01-17 0.5455 129,830.9116 0.5514 0.5356 0.5537 0.5452
2024-01-16 0.5492 94,861.5088 0.5400 0.5368 0.5563 0.5512
2024-01-15 0.5435 76,038.5431 0.5321 0.5321 0.5496 0.5422
2024-01-14 0.5527 80,460.6896 0.5593 0.5446 0.5601 0.5465
2024-01-13 0.5507 80,908.3892 0.5514 0.5357 0.5625 0.5608
2024-01-12 0.5828 150,114.6661 0.5850 0.5551 0.6041 0.5662
2024-01-11 0.5747 162,081.0288 0.5638 0.5589 0.5946 0.5791
2024-01-10 0.5279 151,212.0877 0.5217 0.5124 0.5421 0.5268
2024-01-09 0.5239 139,098.3097 0.5491 0.5021 0.5500 0.5071
2024-01-08 0.5222 226,816.6062 0.5172 0.4876 0.5510 0.5495
2024-01-07 0.5345 129,769.6208 0.5453 0.5102 0.5548 0.5167
2024-01-06 0.5486 72,551.5437 0.5762 0.5288 0.5762 0.5446
2024-01-05 0.5689 148,788.8478 0.5830 0.5510 0.5922 0.5734
2024-01-04 0.5843 94,928.3548 0.5791 0.5680 0.5950 0.5824
2024-01-03 0.5681 357,419.8668 0.6304 0.4205 0.6382 0.5782
2024-01-02 0.6367 34,307.7827 0.6282 0.6189 0.6485 0.6309
2024-01-01 0.6122 47,352.6964 0.6056 0.5944 0.6286 0.6233
2023-12-31 0.6207 53,024.5437 0.6220 0.5880 0.6363 0.6003
2023-12-30 0.6302 38,433.8457 0.6267 0.6177 0.6427 0.6257
2023-12-29 0.6584 95,847.7136 0.7002 0.6156 0.7083 0.6283
2023-12-28 0.6662 120,088.1254 0.6757 0.6440 0.6918 0.6853
2023-12-27 0.6456 143,954.2485 0.6378 0.6087 0.6803 0.6802
2023-12-26 0.6422 203,524.3284 0.6463 0.6041 0.6842 0.6238
2023-12-25 0.6374 89,680.9064 0.6200 0.6182 0.6504 0.6399
2023-12-24 0.6269 283,458.9514 0.6179 0.6081 0.6468 0.6339
2023-12-23 0.6065 99,381.7890 0.6165 0.5926 0.6242 0.6242
2023-12-22 0.6093 96,554.2504 0.5998 0.5995 0.6210 0.6039
2023-12-21 0.5899 129,652.8215 0.5798 0.5763 0.5978 0.5950