Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXPDF0:USTF0
Price
Date Price Volume Open Low High Close
2024-05-07 982.9670 12.9777 980.4100 968.0300 988.5300 971.5700
2024-05-06 958.3846 1.8635 943.0700 939.8800 984.9900 978.8200
2024-05-05 945.8965 0.0806 946.5000 939.2000 950.3400 939.2000
2024-05-03 940.7202 9.5192 935.9600 929.9500 956.5800 945.7700
2024-05-02 941.7489 13.8212 957.8700 922.8300 960.1900 938.5600
2024-05-01 945.5202 1.8701 947.7700 936.1300 954.3700 950.1900
2024-04-30 958.0747 4.7666 979.0700 936.9700 979.0700 946.5600
2024-04-29 959.0439 22.0826 956.0400 948.7300 980.2100 979.6200
2024-04-28 960.7800 0.4030 959.3000 957.9100 962.2300 957.9100
2024-04-26 963.7106 14.0720 987.2800 954.8200 993.3600 958.2900
2024-04-25 993.2529 8.3380 1,001.2000 975.3200 1,012.5000 987.2600
2024-04-24 1,020.9928 1.8202 1,020.9000 998.4000 1,032.0000 998.4000
2024-04-23 1,005.7481 5.6414 1,013.9000 990.5000 1,027.0000 1,020.6000
2024-04-22 1,017.7386 3.9771 1,028.0000 1,002.7000 1,031.5000 1,011.1000
2024-04-21 1,025.2788 0.5269 1,028.0000 1,023.2000 1,029.5000 1,024.5000
2024-04-19 1,010.6148 20.2734 1,023.2000 999.9000 1,034.8000 1,029.8000
2024-04-18 1,031.9586 4.9398 1,028.7000 1,021.9000 1,045.8000 1,025.4000
2024-04-17 1,030.2001 37.4610 1,017.8000 1,009.5000 1,046.9000 1,035.1000
2024-04-16 1,013.3290 8.3099 1,031.4000 1,002.3000 1,034.1000 1,018.4000
2024-04-15 1,033.7260 11.6528 1,044.4000 1,022.0000 1,052.4000 1,032.8000
2024-04-14 1,057.9833 0.5736 1,200.0000 1,046.9000 1,200.0000 1,050.4000
2024-04-13 1,046.5560 35.0487 1,050.4000 1,046.5000 1,050.4000 1,048.1000
2024-04-12 1,065.7758 9.6967 1,051.3000 1,047.3000 1,083.6000 1,048.5000
2024-04-11 1,043.7616 8.3310 1,047.6000 1,030.4000 1,069.7000 1,030.4000
2024-04-10 1,064.6263 5.2785 1,092.2000 1,044.7000 1,099.0000 1,053.0000
2024-04-09 1,064.5228 2.3338 1,051.5000 1,050.0000 1,083.6000 1,083.6000
2024-04-08 1,046.6066 44.5081 1,001.3000 995.2000 1,053.2000 1,047.1000
2024-04-07 1,008.3936 0.5908 1,012.2000 1,000.7000 1,012.2000 1,003.5000
2024-04-06 1,008.4000 0.0073 1,008.4000 1,008.4000 1,008.4000 1,008.4000
2024-04-05 1,006.0576 2.5023 1,023.2000 997.0000 1,023.2000 1,004.1000
2024-04-04 1,022.1080 3.4021 1,023.1000 1,009.4000 1,040.7000 1,020.2000
2024-04-03 1,013.1645 9.0339 1,008.3000 995.2000 1,026.2000 1,019.0000
2024-04-02 1,010.7752 3.4451 1,002.2000 997.0000 1,029.6000 1,001.0000
2024-04-01 1,009.4865 3.4708 1,021.3000 993.2000 1,030.9000 1,007.3000
2024-03-31 1,013.9557 1.1633 1,011.5000 1,008.5000 1,017.1000 1,008.5000
2024-03-29 1,011.9823 0.0044 1,012.3000 1,011.7000 1,012.3000 1,011.7000
2024-03-28 1,019.8149 39.7957 989.7000 989.1000 1,022.1000 1,015.7000
2024-03-27 987.9328 37.2197 997.4000 972.1000 997.4000 988.5000
2024-03-26 1,007.4571 2.6334 1,009.6000 995.3000 1,018.2000 997.9000
2024-03-25 1,008.4178 5.6459 994.1000 991.7000 1,026.9000 1,007.7000
2024-03-24 995.5215 1.0730 996.2000 985.1000 996.2000 987.9000
2024-03-22 1,004.0756 2.9382 1,008.3000 990.9000 1,016.7000 991.3000
2024-03-21 1,019.6947 13.3592 1,027.8000 1,002.1000 1,042.0000 1,013.3000
2024-03-20 997.5885 5.3221 992.1000 981.6000 1,030.1000 1,029.0000
2024-03-19 1,007.3090 7.0052 1,031.1000 977.6000 1,031.1000 996.9000
2024-03-18 1,050.2210 4.7931 1,078.8000 1,026.8000 1,083.7000 1,036.9000
2024-03-17 1,081.8220 0.0449 1,083.8000 1,079.4000 1,083.8000 1,079.9000
2024-03-15 1,085.3969 3.9065 1,067.5000 1,063.4000 1,106.6000 1,082.6000
2024-03-14 1,068.6050 5.0268 1,065.9000 1,056.0000 1,095.5000 1,069.7000
2024-03-13 1,060.5099 5.3440 1,039.5000 1,034.9000 1,076.3000 1,063.6000