Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tOMGF0:USTF0
Price
Date Price Volume Open Low High Close
2024-02-05 0.6183 138,085.6500 0.6168 0.5998 0.6317 0.6142
2024-02-04 0.6283 132,607.9609 0.6378 0.6174 0.6378 0.6238
2024-02-03 0.6395 81,325.2621 0.6442 0.6312 0.6492 0.6391
2024-02-02 0.6375 161,363.4861 0.6362 0.6297 0.6449 0.6388
2024-02-01 0.6265 201,601.0460 0.6276 0.6148 0.6378 0.6346
2024-01-31 0.6419 297,380.9396 0.6519 0.6250 0.6559 0.6351
2024-01-30 0.6652 166,388.8442 0.6693 0.6534 0.6750 0.6662
2024-01-29 0.6609 159,838.7962 0.6546 0.6487 0.6737 0.6689
2024-01-28 0.6673 74,682.4318 0.6675 0.6569 0.6777 0.6606
2024-01-27 0.6646 73,328.7889 0.6613 0.6546 0.6728 0.6707
2024-01-26 0.6472 114,056.4973 0.6304 0.6223 0.6666 0.6609
2024-01-25 0.6309 246,464.8017 0.6404 0.6159 0.6429 0.6290
2024-01-24 0.6406 563,386.0609 0.6483 0.6269 0.6606 0.6320
2024-01-23 0.6424 293,536.7811 0.6677 0.6038 0.6899 0.6466
2024-01-22 0.7041 446,837.1563 0.7500 0.6516 0.7720 0.6579
2024-01-21 0.7526 347,872.1162 0.6949 0.6889 0.8296 0.7816
2024-01-20 0.6919 365,767.7949 0.6824 0.6699 0.7319 0.6850
2024-01-19 0.6471 186,065.5974 0.6591 0.6199 0.6680 0.6645
2024-01-18 0.6719 125,711.1434 0.6934 0.6478 0.6976 0.6624
2024-01-17 0.6932 133,713.1331 0.6999 0.6826 0.7059 0.6943
2024-01-16 0.7067 202,572.7675 0.6956 0.6774 0.7456 0.7003
2024-01-15 0.6987 132,777.6618 0.6849 0.6833 0.7139 0.7027
2024-01-14 0.7128 106,701.2214 0.7210 0.7005 0.7230 0.7023
2024-01-13 0.7119 31,481.0302 0.7204 0.6924 0.7316 0.7279
2024-01-12 0.7438 80,450.3197 0.7632 0.7011 0.7767 0.7324
2024-01-11 0.7599 51,889.5361 0.7489 0.7330 0.7844 0.7638
2024-01-10 0.6951 99,300.9834 0.6861 0.6783 0.7169 0.7080
2024-01-09 0.6925 114,487.6661 0.7058 0.6650 0.7177 0.6762
2024-01-08 0.6505 212,622.7675 0.6604 0.6026 0.7078 0.7036
2024-01-07 0.7000 123,186.5206 0.7092 0.6566 0.7236 0.6607
2024-01-06 0.7089 181,182.2472 0.7416 0.6817 0.7421 0.7068
2024-01-05 0.7392 281,057.6350 0.7727 0.7097 0.7803 0.7374
2024-01-04 0.7702 191,299.0562 0.7495 0.7361 0.7902 0.7759
2024-01-03 0.7599 217,882.5273 0.8674 0.6424 0.8952 0.7445
2024-01-02 0.8698 39,024.4202 0.8584 0.8524 0.8872 0.8594
2024-01-01 0.8291 39,106.3574 0.8301 0.8068 0.8655 0.8655
2023-12-31 0.8511 48,967.2108 0.8347 0.8096 0.8667 0.8182
2023-12-30 0.8471 34,736.1981 0.8475 0.8252 0.8603 0.8400
2023-12-29 0.8673 69,247.5614 0.8610 0.8329 0.8843 0.8446
2023-12-28 0.8990 82,146.5722 0.9210 0.8579 0.9336 0.8579
2023-12-27 0.9012 91,807.6310 0.8698 0.8413 0.9385 0.9199
2023-12-26 0.8813 83,230.0211 0.9223 0.8255 0.9328 0.8515
2023-12-25 0.9131 43,934.6254 0.8886 0.8730 0.9437 0.9184
2023-12-24 0.8960 150,753.2476 0.8602 0.8544 0.9610 0.9021
2023-12-23 0.8412 68,208.1045 0.8692 0.8137 0.8721 0.8452
2023-12-22 0.8282 58,869.0865 0.8227 0.8087 0.8594 0.8508
2023-12-21 0.8166 76,413.7965 0.8038 0.8029 0.8272 0.8179
2023-12-20 0.8229 36,470.5833 0.8081 0.7916 0.8389 0.8270
2023-12-19 0.8278 52,986.2144 0.8128 0.8058 0.8477 0.8184
2023-12-18 0.7765 158,891.8069 0.7951 0.7385 0.8251 0.8207