Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tEOSF0:USTF0
Price
Date Price Volume Open Low High Close
2024-01-09 0.7160 973,108.4936 0.7390 0.6799 0.7415 0.6960
2024-01-08 0.7034 1,403,881.8052 0.7011 0.6678 0.7380 0.7378
2024-01-07 0.7346 633,445.6808 0.7389 0.7155 0.7474 0.7168
2024-01-06 0.7331 972,021.1762 0.7478 0.7041 0.7486 0.7381
2024-01-05 0.7443 777,762.4483 0.7727 0.7213 0.7759 0.7423
2024-01-04 0.7700 858,914.4574 0.7683 0.7557 0.7829 0.7748
2024-01-03 0.7787 1,160,455.1060 0.8669 0.7025 0.8777 0.7702
2024-01-02 0.8824 252,494.5822 0.8874 0.8643 0.8951 0.8665
2024-01-01 0.8575 298,645.6192 0.8452 0.8383 0.8755 0.8740
2023-12-31 0.8581 395,732.4602 0.8537 0.8441 0.8678 0.8574
2023-12-30 0.8578 497,482.4978 0.8490 0.8401 0.8759 0.8557
2023-12-29 0.8622 619,400.0548 0.8703 0.8277 0.8833 0.8432
2023-12-28 0.8886 591,704.5934 0.9052 0.8584 0.9137 0.8726
2023-12-27 0.8756 564,175.6386 0.8730 0.8350 0.9031 0.8932
2023-12-26 0.8511 651,480.1896 0.8826 0.8111 0.8875 0.8341
2023-12-25 0.8522 345,917.4306 0.8170 0.8102 0.8857 0.8761
2023-12-24 0.8302 508,594.6340 0.8403 0.8016 0.8450 0.8201
2023-12-23 0.8293 379,072.7732 0.8454 0.8162 0.8458 0.8398
2023-12-22 0.8530 784,090.6976 0.8467 0.8350 0.8913 0.8486
2023-12-21 0.7987 429,072.9726 0.7890 0.7850 0.8207 0.8196
2023-12-20 0.7823 396,642.5842 0.7627 0.7567 0.8044 0.8024
2023-12-19 0.7784 403,471.4373 0.7774 0.7616 0.7899 0.7626
2023-12-18 0.7604 2,032,033.0802 0.8014 0.7328 0.8040 0.7776
2023-12-17 0.8139 2,062,975.3436 0.8065 0.7977 0.8313 0.8201
2023-12-16 0.7793 1,812,471.9698 0.7558 0.7456 0.8050 0.8003
2023-12-15 0.7767 1,628,659.0466 0.7932 0.7502 0.7996 0.7557
2023-12-14 0.7821 1,494,774.1409 0.7858 0.7577 0.8011 0.7915
2023-12-13 0.7605 2,144,350.5184 0.7827 0.7425 0.7863 0.7725
2023-12-12 0.7779 1,693,499.7523 0.7697 0.7568 0.7930 0.7730
2023-12-11 0.7728 3,467,537.6189 0.8395 0.7333 0.8409 0.7692
2023-12-10 0.8407 1,677,917.2979 0.8529 0.8142 0.8806 0.8365
2023-12-09 0.8408 3,000,863.0916 0.7999 0.7995 0.8662 0.8650
2023-12-08 0.7759 1,178,416.0660 0.7702 0.7601 0.7992 0.7885
2023-12-07 0.7644 2,091,602.9463 0.7398 0.7374 0.7924 0.7738
2023-12-06 0.7383 1,988,118.5455 0.7420 0.7193 0.7501 0.7375
2023-12-05 0.7279 2,192,239.8955 0.7183 0.7113 0.7474 0.7387
2023-12-04 0.7117 3,308,634.6360 0.6999 0.6938 0.7296 0.7175
2023-12-03 0.6959 1,081,025.9409 0.7005 0.6895 0.7051 0.6941
2023-12-02 0.6952 1,083,574.4359 0.6896 0.6876 0.7062 0.6999
2023-12-01 0.6829 1,435,129.6211 0.6792 0.6738 0.6929 0.6895
2023-11-30 0.6769 1,050,745.3909 0.6798 0.6712 0.6839 0.6797
2023-11-29 0.6786 1,732,329.5973 0.6785 0.6708 0.6872 0.6792
2023-11-28 0.6724 2,299,234.0260 0.6757 0.6575 0.6850 0.6818
2023-11-27 0.6813 2,149,929.7390 0.6995 0.6620 0.7076 0.6635
2023-11-26 0.6955 1,545,266.1614 0.7009 0.6778 0.7054 0.6949
2023-11-25 0.6924 1,346,920.0262 0.6835 0.6792 0.7002 0.7002
2023-11-24 0.6808 1,660,542.6497 0.6748 0.6727 0.6896 0.6834
2023-11-23 0.6728 1,714,235.3017 0.6778 0.6599 0.6825 0.6695
2023-11-22 0.6691 2,376,194.9389 0.6473 0.6446 0.6830 0.6775
2023-11-21 0.6905 2,430,531.0236 0.7065 0.6523 0.7193 0.6761