Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tFTMF0:USTF0
Date Price Volume Open Low High Close
2022-03-07 1.3697 1,562,110.1746 1.4108 1.2894 1.4692 1.3096
2022-03-06 1.4623 2,114,265.8214 1.6859 1.3846 1.7109 1.4505
2022-03-05 1.6502 441,740.4654 1.6629 1.6063 1.7030 1.6764
2022-03-04 1.7563 950,391.0948 1.8708 1.6485 1.8803 1.6678
2022-03-03 1.8721 1,126,384.8081 2.0089 1.8111 2.0139 1.8911
2022-03-02 1.9623 590,230.1046 1.8287 1.7757 2.0782 2.0120
2022-03-01 1.8565 699,522.8691 1.7831 1.7788 1.9473 1.8290
2022-02-28 1.6461 592,364.3315 1.5825 1.5431 1.7969 1.7848
2022-02-27 1.6784 580,306.4015 1.7691 1.5648 1.7958 1.6010
2022-02-26 1.7274 309,471.8275 1.7196 1.6572 1.8251 1.7617
2022-02-25 1.5926 551,577.2580 1.4902 1.4677 1.7149 1.7095
2022-02-24 1.4146 1,234,848.8774 1.5728 1.2973 1.5852 1.4850
2022-02-23 1.6523 343,380.0840 1.6155 1.5772 1.7299 1.5810
2022-02-22 1.5387 723,953.5055 1.5384 1.4762 1.6145 1.5780
2022-02-21 1.7039 594,500.4358 1.7224 1.6003 1.8075 1.6019
2022-02-20 1.7360 727,861.4096 1.8749 1.6764 1.8764 1.7272
2022-02-19 1.8629 267,000.7953 1.8604 1.8082 1.9113 1.8534
2022-02-18 1.9102 510,970.1267 1.8979 1.8557 1.9680 1.8692
2022-02-17 2.0031 873,354.7472 2.0678 1.8766 2.1477 1.9059
2022-02-16 2.0433 471,585.1390 2.0907 2.0047 2.1144 2.0624
2022-02-15 2.0209 444,166.1792 1.9255 1.9149 2.0918 2.0613
2022-02-14 1.8837 652,082.2923 1.8909 1.8150 1.9644 1.8840
2022-02-13 1.9330 490,329.1781 1.9503 1.8838 1.9882 1.8980
2022-02-12 1.9284 606,507.5490 1.9384 1.8778 1.9942 1.9503
2022-02-11 2.0818 753,116.4254 2.1005 1.9205 2.1760 1.9277
2022-02-10 2.1864 970,495.9831 2.2536 2.0842 2.2638 2.1054
2022-02-09 2.2162 424,165.9531 2.2042 2.1358 2.2872 2.2534
2022-02-08 2.2608 977,143.5181 2.3157 2.1589 2.4059 2.2069
2022-02-07 2.3034 997,763.2092 2.1630 2.1169 2.3799 2.3118
2022-02-06 2.0996 696,322.1324 2.0887 2.0451 2.1490 2.0760
2022-02-05 2.1354 765,179.0594 2.1246 2.0667 2.1999 2.0992
2022-02-04 2.0015 763,506.3607 1.9585 1.9262 2.1004 2.0748
2022-02-03 1.9107 898,742.2856 1.9210 1.8630 1.9566 1.9346
2022-02-02 2.0253 605,340.6321 2.0695 1.9173 2.1084 1.9250
2022-02-01 2.0741 472,191.4973 2.0486 2.0199 2.1507 2.0691
2022-01-31 1.9944 883,402.4570 2.0236 1.9082 2.0948 2.0416
2022-01-30 2.0939 811,884.9088 2.0962 2.0031 2.1622 2.0436
2022-01-29 2.1380 794,793.5268 2.1231 2.0827 2.1905 2.1023
2022-01-28 2.0720 1,531,137.0242 2.0767 1.9811 2.1563 2.1115
2022-01-27 2.1399 1,861,981.5294 2.2447 1.9937 2.2729 2.0550
2022-01-26 2.3382 1,671,773.7342 2.3809 2.1790 2.5730 2.1939
2022-01-25 2.3238 2,297,728.6949 2.2557 2.1578 2.4700 2.3504
2022-01-24 2.0606 6,946,549.8734 2.2746 1.9041 2.3197 2.2414
2022-01-23 2.1746 5,246,428.3574 1.9653 1.9477 2.3556 2.2375
2022-01-22 2.0357 5,234,009.8235 2.2731 1.7760 2.3838 2.0089
2022-01-21 2.4776 3,501,288.5476 2.6881 2.1321 2.7782 2.2972
2022-01-20 2.8647 1,810,759.0661 2.7685 2.7131 3.0345 2.7176
2022-01-19 2.8960 2,420,899.5465 2.9549 2.7587 3.0378 2.8313
2022-01-18 2.8633 5,255,778.3983 2.9252 2.7086 2.9825 2.9655
2022-01-17 3.0749 4,648,467.9561 3.3134 2.8825 3.3724 2.9675