Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tEURF0:USTF0
Price
Date Price Volume Open Low High Close
2022-11-16 1.0390 64,884.1595 1.0350 1.0338 1.0434 1.0405
2022-11-15 1.0374 1,650.9450 1.0327 1.0291 1.0481 1.0359
2022-11-14 1.0314 3,372.2428 1.0335 1.0279 1.0359 1.0320
2022-11-13 1.0359 15,108.9482 1.0370 1.0309 1.0371 1.0330
2022-11-12 1.0369 5,000.0000 1.0370 1.0370 1.0370 1.0370
2022-11-11 1.0291 546,292.2989 1.0198 1.0175 1.0374 1.0364
2022-11-10 1.0036 48,012.1739 1.0041 0.9843 1.0265 1.0203
2022-11-09 1.0028 18,366.6442 1.0057 0.9972 1.0085 1.0027
2022-11-08 1.0012 8,978.2457 1.0021 0.9971 1.0088 1.0066
2022-11-07 0.9989 2,861.7461 0.9918 0.9918 1.0034 1.0013
2022-11-06 0.9975 385.0160 0.9926 0.9870 0.9949 0.9949
2022-11-05 0.9975 438.2219 0.9975 0.9975 0.9975 0.9975
2022-11-04 0.9830 12,989.6805 0.9757 0.9740 0.9974 0.9971
2022-11-03 0.9749 5,347.2698 0.9815 0.9731 0.9829 0.9743
2022-11-02 0.9869 5,212.7951 0.9874 0.9683 0.9965 0.9817
2022-11-01 0.9904 852.0875 0.9882 0.9853 0.9952 0.9865
2022-10-31 0.9891 2,265.1121 0.9959 0.9867 0.9959 0.9874
2022-10-30 0.9956 252.0276 0.9956 0.9939 0.9956 0.9949
2022-10-28 0.9954 419.4594 0.9970 0.9925 0.9987 0.9954
2022-10-27 1.0014 522.3546 1.0075 0.9961 1.0076 0.9961
2022-10-26 1.0015 3,313.3193 0.9948 0.9939 1.0088 1.0075
2022-10-25 0.9941 2,397.6671 0.9884 0.9850 0.9981 0.9958
2022-10-24 0.9846 673.1180 0.9849 0.9804 0.9889 0.9876
2022-10-23 0.9868 111.0914 0.9855 0.9841 0.9897 0.9841
2022-10-21 0.9807 2,664.5725 0.9766 0.9707 0.9869 0.9856
2022-10-20 0.9791 898.0519 0.9767 0.9757 0.9840 0.9783
2022-10-19 0.9819 1,043.4658 0.9868 0.9758 0.9868 0.9759
2022-10-18 0.9841 10,048.0653 0.9846 0.9812 0.9883 0.9868
2022-10-17 0.9789 11,414.2564 0.9744 0.9729 0.9846 0.9835
2022-10-16 0.9720 5,880.2154 0.9720 0.9713 0.9725 0.9725
2022-10-15 0.9727 25,027.0745 0.9728 0.9719 0.9733 0.9719
2022-10-14 0.9723 57,344.5836 0.9775 0.9669 0.9798 0.9729
2022-10-13 0.9706 8,532.6431 0.9714 0.9586 0.9803 0.9778
2022-10-12 0.9704 1,270.2745 0.9698 0.9667 0.9730 0.9697
2022-10-11 0.9729 4,394.1734 0.9703 0.9682 0.9770 0.9709
2022-10-10 0.9732 4,158.1177 0.9737 0.9686 0.9745 0.9701
2022-10-09 0.9726 4.1637 0.9726 0.9726 0.9726 0.9726
2022-10-07 0.9769 644.7569 0.9796 0.9730 0.9816 0.9738
2022-10-06 0.9857 391.9501 0.9918 0.9787 0.9930 0.9798
2022-10-05 0.9892 58,757.7564 0.9968 0.9837 0.9988 0.9882
2022-10-04 0.9911 5,966.9463 0.9825 0.9815 1.0002 0.9979
2022-10-03 0.9810 32,653.3224 0.9790 0.9755 0.9859 0.9822
2022-10-02 0.9790 10,157.4490 0.9752 0.9752 0.9809 0.9789
2022-10-01 0.9790 1,806.1308 0.9792 0.9788 0.9801 0.9801
2022-09-30 0.9796 73,899.7755 0.9818 0.9727 0.9859 0.9803
2022-09-29 0.9707 77,255.3648 0.9702 0.9640 0.9839 0.9821
2022-09-28 0.9618 366,479.0343 0.9593 0.9544 0.9741 0.9729
2022-09-27 0.9632 64,527.0962 0.9623 0.9586 0.9669 0.9586
2022-09-26 0.9623 33,586.9757 0.9687 0.9586 0.9694 0.9608
2022-09-25 0.9677 117,366.4742 0.9669 0.9663 0.9694 0.9690