Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXMRF0:USTF0
Date Price Volume Open Low High Close
2024-04-13 121.6668 5,887.1259 121.8400 104.5400 129.2000 110.4300
2024-04-12 131.4338 4,622.6216 133.2600 119.2800 135.1800 119.3900
2024-04-11 133.2035 5,620.3850 133.5300 131.9200 135.9300 133.0300
2024-04-10 133.3890 7,723.6992 133.5500 130.1900 136.8300 133.8600
2024-04-09 135.9426 5,949.2042 136.7700 133.3100 140.0500 133.9800
2024-04-08 132.8938 5,456.2362 131.3100 130.2700 134.9000 134.0100
2024-04-07 132.2820 7,750.6892 131.9300 129.0600 135.3400 130.8500
2024-04-06 130.8116 6,250.8122 126.8300 126.6900 132.4100 130.6900
2024-04-05 129.2301 7,451.4475 131.8300 125.1200 132.2800 126.7900
2024-04-04 129.7933 9,388.8113 128.5800 127.3800 132.2500 130.4400
2024-04-03 124.5360 7,896.5182 122.3100 120.1700 129.0800 128.7100
2024-04-02 120.0155 6,801.5595 122.8800 116.2500 123.7300 119.9600
2024-04-01 123.2832 10,196.7954 128.3500 119.0400 129.5600 122.8800
2024-03-31 128.6251 3,575.4038 129.0000 127.2600 130.0700 127.4000
2024-03-30 131.1896 6,011.9193 132.4800 126.6300 133.9900 128.8200
2024-03-29 133.6179 3,850.3765 135.0700 129.8200 137.1600 133.0900
2024-03-28 137.5244 3,259.2576 137.9400 135.6900 140.0500 136.5200
2024-03-27 136.9548 3,946.3573 135.0200 134.4200 140.9400 138.4300
2024-03-26 139.7820 2,657.0612 142.5800 135.1400 143.5100 135.1400
2024-03-25 141.1237 2,335.6023 141.4800 139.8200 143.0800 143.0800
2024-03-24 141.4574 4,549.1771 139.1300 139.0300 143.8800 141.1600
2024-03-23 137.1944 4,733.8006 134.9000 133.7000 139.8200 139.1700
2024-03-22 136.1198 1,598.3047 138.2300 131.5800 140.9300 132.9100
2024-03-21 141.4773 3,536.5339 139.5500 138.4500 144.5400 138.6700
2024-03-20 137.0648 2,081.6993 133.9700 129.2500 142.2900 140.5300
2024-03-19 134.5819 2,900.0296 140.6600 128.7700 141.4700 136.4900
2024-03-18 138.8109 2,505.7294 140.2500 136.9400 141.6500 141.4100
2024-03-17 139.7351 1,195.2446 140.4200 136.7100 145.2700 144.1300
2024-03-16 142.4987 4,348.5420 142.2400 135.7000 148.5800 138.0900
2024-03-15 142.5646 9,720.6766 146.7500 138.7600 147.7500 140.7100
2024-03-14 147.4375 5,628.0804 149.9100 142.0700 151.0700 142.6100
2024-03-13 146.2872 4,997.9935 144.8400 144.0900 147.4800 145.2900
2024-03-12 144.6054 4,417.9856 145.1800 142.7300 147.2900 146.1800
2024-03-11 144.2465 5,916.3992 146.5000 142.3800 146.7300 143.4200
2024-03-10 144.4424 3,162.5433 143.3000 141.7500 146.9000 146.7300
2024-03-09 145.5701 2,936.4370 146.8500 142.9900 148.4300 144.0000
2024-03-08 147.6507 8,656.1181 143.8200 142.8700 150.7300 148.4800
2024-03-07 144.7179 8,386.0442 144.0700 138.1000 148.5300 144.7100
2024-03-06 145.8198 5,544.1141 141.2300 138.3500 151.5000 143.3500
2024-03-05 145.4050 10,821.5350 149.9100 131.7000 150.7200 137.9200
2024-03-04 147.7289 9,657.4750 150.5800 143.2200 151.0800 147.8100
2024-03-03 148.4562 10,940.4239 146.3400 143.8300 153.2800 151.5000
2024-03-02 142.8745 4,364.0484 144.3900 140.4600 145.5300 144.4900
2024-03-01 141.1288 7,724.2592 138.0800 137.2900 146.1500 144.7300
2024-02-29 137.7883 10,258.6970 134.5600 133.8100 141.1300 136.2600
2024-02-28 139.3896 6,318.4234 136.9800 136.4000 141.2600 140.6500
2024-02-27 136.2094 9,367.7032 132.6800 132.6800 144.9700 138.4400
2024-02-26 130.5938 6,218.9841 128.5300 127.7400 132.6700 132.5900
2024-02-25 124.5493 3,237.8921 123.8200 123.0700 125.6700 125.5700
2024-02-24 123.7598 7,098.8195 123.7800 122.1500 125.1100 123.3600