Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tAPEF0:USTF0
Date Price Volume Open Low High Close
2022-06-18 3.4310 255,032.2054 3.7415 3.1235 3.8613 3.6916
2022-06-17 3.5989 176,905.0095 3.3711 3.3492 3.7658 3.6888
2022-06-16 3.6801 266,426.2257 4.1646 3.3883 4.2960 3.4316
2022-06-15 3.3867 266,757.5570 3.6077 3.0641 4.1973 4.0282
2022-06-14 3.6097 282,409.2833 3.4865 3.2568 3.9246 3.4458
2022-06-13 3.5824 568,048.1490 3.8822 3.2179 3.9833 3.3934
2022-06-12 4.3083 214,597.7599 4.7425 4.0789 4.7958 4.1758
2022-06-11 5.0462 191,925.5216 5.1792 4.6791 5.5904 4.7976
2022-06-10 5.3962 45,747.5432 5.7176 5.1549 5.7352 5.2409
2022-06-09 5.7884 24,258.2406 5.7152 5.6505 5.9200 5.7367
2022-06-08 5.9162 41,893.9733 6.0269 5.6791 6.1242 5.7569
2022-06-07 6.0282 86,424.6010 6.3892 5.8415 6.3892 6.0177
2022-06-06 6.3134 37,339.8848 6.1010 6.0855 6.4392 6.3543
2022-06-05 6.1485 23,903.9981 6.1950 6.0507 6.2656 6.1344
2022-06-04 6.1296 27,886.9011 6.1329 6.0137 6.2125 6.1655
2022-06-03 6.1921 60,099.1248 6.4065 5.9980 6.4843 6.1333
2022-06-02 6.2103 78,136.7061 6.1005 5.9799 6.4558 6.4202
2022-06-01 6.5477 102,571.3237 6.7752 5.9324 7.0071 6.0677
2022-05-31 6.9307 101,452.7128 7.2138 6.5431 7.3299 6.8376
2022-05-30 6.8636 304,251.6529 6.2373 6.1527 7.3945 7.3122
2022-05-29 6.1362 113,664.6285 6.2329 5.9755 6.3677 6.2376
2022-05-28 6.2416 87,184.2861 6.0837 6.0443 6.3879 6.2731
2022-05-27 6.1379 465,027.7654 6.3794 5.8035 6.4671 6.1048
2022-05-26 6.7209 180,031.9783 7.3398 6.2220 7.4421 6.4961
2022-05-25 7.4560 50,350.8055 7.4959 7.2597 7.7161 7.4338
2022-05-24 7.3697 94,796.0010 7.7479 7.0203 7.8805 7.4290
2022-05-23 8.1490 104,011.0828 8.0204 7.6800 8.4919 7.7263
2022-05-22 8.0069 38,543.9229 8.0232 7.7696 8.2131 7.9621
2022-05-21 7.9261 42,340.0077 7.7639 7.5738 8.2328 8.0681
2022-05-20 7.9278 85,451.3150 8.0619 7.5344 8.3608 7.8403
2022-05-19 7.8668 156,883.2636 7.9888 7.4296 8.2728 7.8586
2022-05-18 8.3195 167,753.4304 8.8741 7.6281 9.0588 8.1089
2022-05-17 8.6246 295,339.4517 8.0769 8.0560 9.2612 8.7938
2022-05-16 8.2483 299,526.4886 9.1173 7.8420 9.1173 8.0650
2022-05-15 8.4743 367,487.9948 8.6400 8.0636 9.1817 9.0560
2022-05-14 8.0302 534,119.7133 8.5507 7.2160 9.1450 8.4138
2022-05-13 8.9201 469,498.5247 7.8129 7.6510 9.7784 8.6538
2022-05-12 6.5212 961,273.7770 5.7406 5.3936 9.0362 7.7459
2022-05-11 7.1556 679,806.7419 9.0001 5.1290 9.4127 5.6538
2022-05-10 8.9580 450,398.4081 8.0288 7.7915 10.1970 8.8360
2022-05-09 10.1217 278,839.4833 11.2400 8.6970 11.6320 9.2779
2022-05-08 11.6453 92,703.4620 12.3540 11.0730 12.4910 11.3420
2022-05-07 12.6620 104,882.7358 13.2710 12.1840 13.3310 12.3710
2022-05-06 13.3797 174,687.7665 13.6900 12.7560 13.8910 13.1780
2022-05-05 14.6790 244,312.7870 15.5790 12.8980 16.6760 13.8140
2022-05-04 15.4084 340,156.4132 14.1390 13.9780 17.6470 15.4720
2022-05-03 14.9395 181,215.4924 15.0330 13.8650 15.7830 14.0740
2022-05-02 15.3905 199,576.1509 15.8820 14.1350 17.3220 15.2560
2022-05-01 17.3215 635,729.9366 19.5610 16.1100 19.8610 16.3290
2022-04-30 21.2785 775,622.0261 19.1470 19.1470 24.6990 20.3550