Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tEOSF0:USTF0
Price
Date Price Volume Open Low High Close
2024-06-07 0.7415 781,583.2924 0.7854 0.6543 0.8017 0.7154
2024-06-06 0.7917 356,011.9431 0.8080 0.7849 0.8082 0.7919
2024-06-05 0.8088 386,114.4692 0.8135 0.8005 0.8174 0.8075
2024-06-04 0.7990 228,215.6997 0.8014 0.7869 0.8133 0.8128
2024-06-03 0.8140 217,970.2028 0.7997 0.7924 0.8256 0.8139
2024-06-02 0.8096 127,874.5432 0.8091 0.7938 0.8183 0.8000
2024-06-01 0.8099 169,788.4595 0.8151 0.8049 0.8164 0.8061
2024-05-31 0.8130 228,638.4562 0.8098 0.7965 0.8271 0.8155
2024-05-30 0.8021 333,731.0666 0.8067 0.7847 0.8215 0.8208
2024-05-29 0.8150 307,772.7431 0.8087 0.8041 0.8236 0.8137
2024-05-28 0.8139 412,848.1296 0.8416 0.7990 0.8424 0.8156
2024-05-27 0.8367 154,530.7045 0.8314 0.8237 0.8517 0.8454
2024-05-26 0.8404 107,993.1678 0.8503 0.8302 0.8522 0.8333
2024-05-25 0.8505 191,465.7899 0.8429 0.8375 0.8638 0.8492
2024-05-24 0.8286 248,456.5119 0.8225 0.8094 0.8459 0.8390
2024-05-23 0.8292 283,276.2459 0.8453 0.7772 0.8580 0.8197
2024-05-22 0.8559 214,654.8783 0.8701 0.8351 0.8714 0.8412
2024-05-21 0.8690 548,158.3909 0.8528 0.8390 0.8888 0.8756
2024-05-20 0.8044 315,231.9592 0.7834 0.7787 0.8547 0.8520
2024-05-19 0.7986 207,016.4670 0.8138 0.7788 0.8177 0.7847
2024-05-18 0.8191 158,701.7465 0.8212 0.8077 0.8251 0.8128
2024-05-17 0.8112 204,129.9081 0.8051 0.7967 0.8305 0.8229
2024-05-16 0.8003 381,242.1294 0.8008 0.7899 0.8082 0.8079
2024-05-15 0.7670 384,054.7732 0.7590 0.7486 0.7919 0.7902
2024-05-14 0.7785 443,092.1723 0.7873 0.7613 0.7954 0.7683
2024-05-13 0.7745 421,882.8311 0.7766 0.7503 0.7905 0.7781
2024-05-12 0.7841 111,002.4776 0.7816 0.7744 0.7908 0.7749
2024-05-11 0.7888 175,532.2415 0.7897 0.7792 0.7988 0.7830
2024-05-10 0.8120 344,271.4094 0.8172 0.7809 0.8350 0.7914
2024-05-09 0.8039 352,558.8394 0.7966 0.7885 0.8238 0.8175
2024-05-08 0.7925 310,628.8663 0.7933 0.7780 0.8143 0.8034
2024-05-07 0.8133 193,565.2612 0.8165 0.8014 0.8246 0.8089
2024-05-06 0.8314 211,751.2368 0.8224 0.8159 0.8480 0.8304
2024-05-05 0.8167 87,201.1044 0.8177 0.8073 0.8311 0.8238
2024-05-04 0.8231 85,868.9661 0.8269 0.8176 0.8327 0.8222
2024-05-03 0.8174 107,201.0717 0.8181 0.8024 0.8344 0.8279
2024-05-02 0.7972 264,584.0183 0.7787 0.7618 0.8288 0.8269
2024-05-01 0.7421 433,023.4284 0.7607 0.7154 0.7821 0.7787
2024-04-30 0.7727 262,487.8976 0.8036 0.7405 0.8212 0.7570
2024-04-29 0.7881 176,339.7912 0.7922 0.7735 0.8044 0.7959
2024-04-28 0.8132 113,420.1239 0.8046 0.8035 0.8289 0.8156
2024-04-27 0.8220 262,830.5726 0.8318 0.8034 0.8383 0.8235
2024-04-26 0.8166 246,418.4859 0.8397 0.7998 0.8427 0.8359
2024-04-25 0.8881 473,553.7029 0.8217 0.8194 0.9552 0.8504
2024-04-24 0.8542 184,264.2212 0.8368 0.8226 0.8782 0.8271
2024-04-23 0.8430 116,533.7822 0.8484 0.8316 0.8567 0.8409
2024-04-22 0.8287 336,059.3533 0.8133 0.8100 0.8586 0.8567
2024-04-21 0.8164 159,525.1017 0.8218 0.7996 0.8306 0.8105
2024-04-20 0.7912 92,565.9816 0.7762 0.7714 0.8325 0.8277
2024-04-19 0.7583 184,164.2521 0.7602 0.7086 0.7909 0.7867