Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tZECF0:USTF0
Price
Date Price Volume Open Low High Close
2023-04-30 38.0927 7,952.6179 38.5320 37.3670 38.5380 37.8140
2023-04-29 37.9911 6,979.3688 37.7800 37.5310 38.6310 38.4250
2023-04-28 37.8605 7,919.0166 38.0770 37.2860 38.2600 37.7410
2023-04-27 37.2479 15,830.0681 36.5030 36.2670 38.5970 38.2270
2023-04-26 37.3877 14,359.8680 37.3530 34.7380 39.2040 36.5290
2023-04-25 36.3373 11,376.0118 36.8660 35.6640 36.9140 36.6950
2023-04-24 36.8671 8,644.8366 37.0700 35.9220 37.6620 36.8230
2023-04-23 37.0561 9,604.8687 37.6290 35.6090 37.8710 36.2950
2023-04-22 36.8985 5,502.0690 36.5290 36.2590 37.7070 37.5600
2023-04-21 37.6495 5,022.4018 37.8060 35.6710 38.3610 36.3180
2023-04-20 38.0115 8,060.3862 38.1110 36.7010 38.8650 37.5940
2023-04-19 39.1879 6,711.9247 42.5230 37.4600 42.6710 37.9090
2023-04-18 42.3835 2,319.7916 41.6430 41.2270 43.0690 42.3600
2023-04-17 41.8392 1,658.4356 42.6940 41.2990 42.6960 41.3760
2023-04-16 42.6074 2,327.0199 42.7610 41.9540 43.2280 42.7190
2023-04-15 42.3036 4,740.9780 42.1530 41.1760 43.0800 43.0440
2023-04-14 42.0148 5,997.2028 41.3080 40.7120 42.7780 42.2350
2023-04-13 41.0257 7,006.4518 39.7870 39.5620 42.0960 41.2320
2023-04-12 38.9530 6,462.2676 39.7670 38.1940 39.8760 39.3050
2023-04-11 39.6595 7,167.5293 39.5050 39.1030 40.3300 39.6750
2023-04-10 38.9588 11,988.8458 39.7000 38.2150 39.9390 39.4370
2023-04-09 38.5097 13,448.8356 38.4530 37.5720 39.4900 39.4240
2023-04-08 38.1004 12,899.0977 37.7450 37.4650 38.7320 38.3350
2023-04-07 37.3992 14,008.7330 37.7550 36.5870 38.1320 37.3680
2023-04-06 37.6099 10,016.4174 37.9700 37.0490 38.1450 37.4950
2023-04-05 38.0331 10,237.6813 37.7670 37.4030 38.6150 37.7660
2023-04-04 37.0016 12,780.0293 36.5020 36.1390 37.9590 37.7370
2023-04-03 36.4560 12,481.6142 36.5640 35.0650 37.1670 36.4280
2023-04-02 37.2600 8,152.0331 38.2770 35.9250 38.2940 36.0540
2023-04-01 38.0178 7,299.7924 38.7700 37.2740 38.8800 38.1110
2023-03-31 38.2673 9,489.2481 37.8610 37.4840 39.2740 38.8300
2023-03-30 37.1999 9,214.4799 37.1370 36.1990 37.9770 37.4670
2023-03-29 37.2595 7,067.7204 36.3660 36.2310 38.1080 37.2770
2023-03-28 36.0867 6,854.9057 35.8760 35.4150 37.1540 36.6090
2023-03-27 36.0848 6,233.2977 36.2250 34.5020 37.4310 35.5850
2023-03-26 36.0496 3,684.5721 35.5110 35.2100 36.8550 36.3590
2023-03-25 35.5168 4,738.0198 35.8500 34.7080 36.0700 35.2430
2023-03-24 36.8261 7,953.1390 38.0560 35.0110 38.5780 35.7190
2023-03-23 36.3075 8,360.3198 34.6160 34.2880 38.1840 38.1050
2023-03-22 35.3757 8,213.4878 36.3940 33.5930 36.4620 34.5790
2023-03-21 34.8412 11,626.3544 34.2890 33.1400 37.0390 36.5200
2023-03-20 35.6760 10,566.1903 36.6640 34.0620 37.7600 34.3930
2023-03-19 36.5075 6,640.4368 35.9600 35.6780 37.5870 36.8600
2023-03-18 37.0085 7,418.7977 37.1590 35.3530 37.8870 36.2340
2023-03-17 35.1833 7,620.2771 33.8980 33.3930 36.2600 36.0920
2023-03-16 33.4849 7,949.8670 33.2490 32.7610 34.3120 33.8300
2023-03-15 34.4561 7,643.4152 36.2170 32.6250 37.1650 33.3960
2023-03-14 36.0567 5,391.3298 35.2150 34.0190 37.7690 35.9750
2023-03-13 34.2480 5,314.8336 34.2390 32.5970 35.7500 35.5580
2023-03-12 31.5958 7,857.6799 31.3400 30.5110 33.8350 33.8070