Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tSANDF0:USTF0
Price
Date Price Volume Open Low High Close
2022-11-30 0.5707 74,887.4828 0.5625 0.5559 0.5898 0.5879
2022-11-29 0.5624 90,771.3407 0.5529 0.5467 0.5720 0.5637
2022-11-28 0.5515 109,517.0910 0.5674 0.5361 0.5747 0.5519
2022-11-27 0.5783 57,501.8076 0.5640 0.5625 0.5913 0.5826
2022-11-26 0.5713 47,770.5540 0.5646 0.5569 0.5815 0.5582
2022-11-25 0.5578 66,385.4180 0.5634 0.5459 0.5662 0.5648
2022-11-24 0.5683 92,742.9461 0.5724 0.5534 0.5912 0.5597
2022-11-23 0.5635 111,451.2272 0.5549 0.5508 0.5728 0.5660
2022-11-22 0.5369 255,929.7163 0.5346 0.5188 0.5554 0.5488
2022-11-21 0.5353 183,929.7321 0.5473 0.5188 0.5598 0.5294
2022-11-20 0.5745 157,166.7703 0.5975 0.5431 0.6013 0.5457
2022-11-19 0.5982 132,425.1880 0.5790 0.5660 0.6200 0.5988
2022-11-18 0.5805 23,685.5630 0.5794 0.5691 0.5900 0.5768
2022-11-17 0.5749 33,028.7819 0.5859 0.5618 0.5905 0.5813
2022-11-16 0.5885 39,173.8438 0.6016 0.5690 0.6082 0.5843
2022-11-15 0.6035 125,850.5424 0.5897 0.5783 0.6192 0.5977
2022-11-14 0.5810 167,044.4387 0.5899 0.5476 0.6091 0.5803
2022-11-13 0.6097 218,398.8053 0.5947 0.5714 0.6739 0.5841
2022-11-12 0.6077 42,931.8719 0.6363 0.5858 0.6363 0.5904
2022-11-11 0.6457 75,064.9135 0.6719 0.6021 0.6788 0.6197
2022-11-10 0.6361 214,598.0871 0.5667 0.5584 0.6830 0.6737
2022-11-09 0.6494 425,253.6432 0.7123 0.5523 0.7185 0.5635
2022-11-08 0.7413 538,432.7302 0.8394 0.5979 0.8627 0.7095
2022-11-07 0.8433 53,467.8481 0.8455 0.8178 0.8637 0.8474
2022-11-06 0.8960 60,954.1261 0.9139 0.8609 0.9197 0.8631
2022-11-05 0.9364 263,690.7953 0.8881 0.8881 0.9835 0.9157
2022-11-04 0.8572 83,972.5783 0.8093 0.8067 0.8850 0.8761
2022-11-03 0.8227 59,225.1806 0.8111 0.8024 0.8485 0.8080
2022-11-02 0.8224 133,837.2390 0.8609 0.7916 0.8628 0.8085
2022-11-01 0.8902 120,791.3753 0.8731 0.8597 0.9188 0.8630
2022-10-31 0.8761 126,474.6606 0.8611 0.8483 0.9125 0.8788
2022-10-30 0.8898 302,686.0623 0.8109 0.8013 0.9434 0.8552
2022-10-29 0.8160 43,277.8256 0.7969 0.7967 0.8333 0.8055
2022-10-28 0.7776 23,382.5706 0.7720 0.7612 0.8057 0.7985
2022-10-27 0.7929 70,118.1841 0.7765 0.7637 0.8216 0.7752
2022-10-26 0.7758 39,175.0334 0.7618 0.7573 0.7869 0.7838
2022-10-25 0.7607 37,875.6067 0.7344 0.7334 0.7819 0.7613
2022-10-24 0.7438 10,637.7937 0.7617 0.7279 0.7643 0.7374
2022-10-23 0.7454 12,150.0842 0.7448 0.7274 0.7632 0.7625
2022-10-22 0.7378 7,608.6713 0.7425 0.7286 0.7463 0.7416
2022-10-21 0.7217 23,228.9983 0.7219 0.6960 0.7438 0.7399
2022-10-20 0.7312 11,768.4475 0.7313 0.7165 0.7498 0.7237
2022-10-19 0.7539 17,408.3499 0.7722 0.7458 0.7752 0.7516
2022-10-18 0.7857 10,516.8544 0.7910 0.7578 0.8047 0.7713
2022-10-17 0.7793 28,039.5306 0.7785 0.7711 0.7949 0.7841
2022-10-16 0.7719 18,279.6848 0.7595 0.7573 0.7869 0.7799
2022-10-15 0.7664 34,251.6551 0.7540 0.7511 0.7771 0.7655
2022-10-14 0.7803 32,857.1112 0.7618 0.7511 0.7970 0.7517
2022-10-13 0.7235 106,680.6000 0.7789 0.6939 0.7808 0.7670
2022-10-12 0.7807 4,668.4458 0.7796 0.7740 0.7883 0.7813