Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXTZF0:USTF0
Price
Date Price Volume Open Low High Close
2025-04-18 0.4975 158,215.0254 0.4977 0.4888 0.5044 0.5012
2025-04-17 0.4955 451,527.1347 0.4916 0.4855 0.5069 0.4958
2025-04-16 0.5035 644,718.5405 0.4924 0.4907 0.5156 0.4958
2025-04-15 0.5003 479,628.3996 0.4928 0.4872 0.6240 0.4942
2025-04-14 0.5018 462,494.9960 0.5028 0.4927 0.6251 0.4943
2025-04-13 0.5390 190,012.1956 0.5587 0.5234 0.5599 0.5262
2025-04-12 0.5418 208,387.0736 0.5419 0.5313 0.5536 0.5513
2025-04-11 0.5446 451,132.1112 0.5413 0.5320 0.5543 0.5413
2025-04-10 0.5588 405,591.5192 0.6044 0.5280 0.6044 0.5378
2025-04-09 0.5835 431,467.3285 0.5755 0.5511 0.6165 0.6117
2025-04-08 0.5942 289,317.5481 0.5937 0.5709 0.6133 0.5786
2025-04-07 0.5709 827,293.6666 0.5818 0.5302 0.6113 0.5919
2025-04-06 0.6344 112,017.9807 0.6559 0.5969 0.6565 0.5995
2025-04-05 0.6558 99,771.2797 0.6540 0.6484 0.6645 0.6499
2025-04-04 0.6457 309,628.2678 0.6505 0.6294 0.6584 0.6556
2025-04-03 0.6485 797,769.5938 0.6357 0.6208 0.6772 0.6451
2025-04-02 0.6488 328,917.1265 0.6624 0.6393 0.7451 0.6706
2025-04-01 0.6642 192,964.2160 0.6530 0.6478 0.6782 0.6601
2025-03-31 0.6454 133,488.6472 0.6537 0.6355 0.6581 0.6362
2025-03-30 0.6535 176,133.7222 0.6520 0.6406 0.6633 0.6521
2025-03-29 0.6649 370,617.5934 0.6786 0.6415 0.6809 0.6536
2025-03-28 0.6944 144,301.0600 0.7300 0.6722 0.7332 0.6739
2025-03-27 0.7283 89,181.1756 0.7217 0.7142 0.7386 0.7238
2025-03-26 0.7343 167,274.6914 0.7316 0.7184 0.7488 0.7189
2025-03-25 0.7213 103,296.7121 0.7213 0.7108 0.7299 0.7296
2025-03-24 0.7075 92,144.6267 0.6945 0.6818 0.7217 0.7194
2025-03-23 0.6937 36,728.6785 0.6917 0.6882 0.7010 0.6897
2025-03-22 0.6959 142,154.1254 0.6861 0.6783 0.7111 0.7088
2025-03-21 0.6978 65,064.6647 0.7090 0.6813 0.7124 0.6891
2025-03-20 0.7205 114,043.6311 0.7293 0.7048 0.7324 0.7097
2025-03-19 0.7180 209,679.8049 0.7089 0.7084 0.7273 0.7137
2025-03-18 0.7086 116,171.7141 0.7157 0.6955 0.7212 0.6980
2025-03-17 0.7052 304,979.4294 0.6802 0.6802 0.7170 0.7156
2025-03-16 0.6975 136,090.7905 0.7119 0.6794 0.7173 0.6831
2025-03-15 0.7054 97,113.9754 0.7081 0.6984 0.7119 0.7102
2025-03-14 0.6903 141,950.8086 0.6765 0.6734 0.7073 0.7042
2025-03-13 0.6807 344,583.5193 0.6865 0.6615 0.7003 0.6763
2025-03-12 0.6795 359,613.6025 0.6753 0.6576 0.7900 0.6868
2025-03-11 0.6583 650,641.6031 0.6387 0.6063 0.8500 0.6791
2025-03-10 0.6933 415,949.9863 0.6781 0.6576 0.8800 0.6614
2025-03-09 0.7063 319,374.4066 0.7410 0.6746 0.8800 0.6917
2025-03-08 0.7472 231,277.4528 0.7616 0.7318 0.7696 0.7421
2025-03-07 0.7632 212,674.2786 0.7658 0.7255 0.8035 0.7589
2025-03-06 0.7845 179,337.6195 0.7753 0.7685 0.7987 0.7903
2025-03-05 0.7504 292,105.9732 0.7353 0.7311 0.9425 0.7477
2025-03-04 0.7144 488,472.6986 0.7415 0.6120 1.0630 0.7285
2025-03-03 0.8040 415,031.9818 0.8592 0.7378 0.8696 0.7500
2025-03-02 0.7930 283,303.4903 0.7648 0.7508 0.8589 0.8546
2025-03-01 0.7534 163,391.2376 0.7668 0.7367 0.7741 0.7503
2025-02-28 0.7267 478,304.1812 0.7626 0.6967 0.7747 0.7737