Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tEOSF0:USTF0
123...1920
Date Price Volume Open Low High Close
2023-06-03 0.9048 63,241.0803 0.9071 0.9019 0.9087 0.9065
2023-06-02 0.9009 787,088.8126 0.8828 0.8751 0.9098 0.9063
2023-06-01 0.8873 659,447.3301 0.8912 0.8755 0.9021 0.8872
2023-05-31 0.8871 1,079,917.2813 0.9128 0.8735 0.9130 0.8884
2023-05-30 0.9056 615,239.4293 0.8962 0.8908 0.9250 0.9094
2023-05-29 0.9020 806,239.8780 0.9109 0.8906 0.9149 0.8966
2023-05-28 0.9054 775,655.0660 0.8826 0.8804 0.9301 0.9101
2023-05-27 0.8775 433,476.7548 0.8770 0.8710 0.8832 0.8825
2023-05-26 0.8586 739,793.8384 0.8430 0.8394 0.8919 0.8886
2023-05-25 0.8360 562,028.8543 0.8367 0.8180 0.8477 0.8436
2023-05-24 0.8405 891,096.5597 0.8619 0.8170 0.8619 0.8368
2023-05-23 0.8611 732,227.0300 0.8508 0.8486 0.8749 0.8592
2023-05-22 0.8533 1,244,946.4860 0.8511 0.8384 0.8601 0.8527
2023-05-21 0.8682 590,309.8356 0.8779 0.8468 0.8805 0.8532
2023-05-20 0.8795 408,898.1701 0.8810 0.8749 0.8845 0.8766
2023-05-19 0.8847 1,330,967.5662 0.8828 0.8757 0.8918 0.8804
2023-05-18 0.8907 908,981.7590 0.9060 0.8723 0.9091 0.8840
2023-05-17 0.8960 479,385.1266 0.8935 0.8825 0.9114 0.9052
2023-05-16 0.8850 562,305.7226 0.8791 0.8727 0.8948 0.8915
2023-05-15 0.8856 442,345.2875 0.8760 0.8639 0.8940 0.8772
2023-05-14 0.8749 337,713.8393 0.8709 0.8675 0.8863 0.8717
2023-05-13 0.8709 254,813.9302 0.8751 0.8629 0.8765 0.8733
2023-05-12 0.8692 782,498.2295 0.8825 0.8351 0.8879 0.8711
2023-05-11 0.8872 524,155.5515 0.9120 0.8595 0.9125 0.8792
2023-05-10 0.9107 627,022.7532 0.9186 0.8742 0.9346 0.9110
2023-05-09 0.9183 1,093,281.0006 0.9049 0.9038 0.9304 0.9133
2023-05-08 0.9266 1,913,175.8990 0.9682 0.8714 0.9740 0.9042
2023-05-07 0.9840 494,552.2708 0.9849 0.9761 0.9919 0.9832
2023-05-06 1.0023 755,702.5816 1.0161 0.9695 1.0347 0.9849
2023-05-05 1.0015 1,053,163.7013 1.0049 0.9642 1.0179 1.0117
2023-05-04 1.0170 440,758.6332 1.0325 0.9984 1.0345 1.0043
2023-05-03 1.0116 571,909.7953 1.0219 0.9979 1.0310 1.0304
2023-05-02 1.0184 213,768.3929 1.0079 1.0052 1.0298 1.0226
2023-05-01 1.0140 301,744.9801 1.0216 0.9932 1.0272 1.0024
2023-04-30 1.0348 182,396.1426 1.0421 1.0109 1.0487 1.0264
2023-04-29 1.0415 164,077.4926 1.0404 1.0273 1.0494 1.0384
2023-04-28 1.0304 225,757.7075 1.0290 1.0131 1.0492 1.0364
2023-04-27 1.0258 574,426.0285 1.0255 1.0093 1.0486 1.0303
2023-04-26 1.0279 569,779.4491 1.0593 0.9743 1.0866 1.0164
2023-04-25 1.0367 277,436.8344 1.0496 1.0227 1.0612 1.0607
2023-04-24 1.0465 337,151.9143 1.0549 1.0185 1.0730 1.0479
2023-04-23 1.0562 278,029.0670 1.0727 1.0310 1.0727 1.0533
2023-04-22 1.0521 106,098.1973 1.0426 1.0383 1.0757 1.0753
2023-04-21 1.0675 423,587.8146 1.0768 1.0201 1.0917 1.0399
2023-04-20 1.0855 395,620.3749 1.0978 1.0507 1.1139 1.0683
2023-04-19 1.1470 802,818.9427 1.2178 1.0853 1.2178 1.1052
2023-04-18 1.2084 265,958.2941 1.2054 1.1896 1.2290 1.2144
2023-04-17 1.2213 228,992.1251 1.2377 1.1985 1.2401 1.2053
2023-04-16 1.2356 274,214.2888 1.2415 1.2229 1.2524 1.2375
2023-04-15 1.2416 182,881.5855 1.2498 1.2304 1.2502 1.2409
123...1920