Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tCRVF0:USTF0
Date Price Volume Open Low High Close
2024-06-23 0.3351 64,578.1067 0.3434 0.3250 0.3479 0.3256
2024-06-22 0.3387 132,315.8224 0.3279 0.3252 0.3456 0.3376
2024-06-21 0.3481 173,766.0099 0.3452 0.3283 0.3676 0.3322
2024-06-20 0.3344 189,012.7761 0.3254 0.3232 0.3503 0.3459
2024-06-19 0.3431 131,798.9921 0.3344 0.3251 0.3590 0.3306
2024-06-18 0.3035 358,256.9618 0.3152 0.2258 0.7461 0.3328
2024-06-17 0.3284 239,296.2489 0.3298 0.3014 0.4152 0.3236
2024-06-16 0.3150 148,110.9901 0.3125 0.3054 0.3266 0.3222
2024-06-15 0.3051 239,385.9873 0.2831 0.2775 0.3295 0.3128
2024-06-14 0.2816 268,277.9926 0.2866 0.2655 0.2982 0.2814
2024-06-13 0.2763 589,053.0368 0.3600 0.2229 0.3600 0.2920
2024-06-12 0.3592 104,900.6946 0.3508 0.3465 0.3752 0.3658
2024-06-11 0.3654 167,132.4125 0.3831 0.3580 0.3851 0.3671
2024-06-10 0.3926 152,884.4750 0.4179 0.3758 0.4236 0.3840
2024-06-09 0.4075 24,708.1714 0.4005 0.3966 0.4257 0.4172
2024-06-08 0.4049 89,435.8355 0.4201 0.3964 0.4217 0.3998
2024-06-07 0.4431 116,955.0148 0.4609 0.3546 0.4660 0.4153
2024-06-06 0.4673 124,632.0732 0.4724 0.4606 0.4739 0.4678
2024-06-05 0.4636 74,261.6691 0.4650 0.4584 0.4681 0.4670
2024-06-04 0.4625 32,977.0471 0.4556 0.4535 0.4742 0.4700
2024-06-03 0.4698 78,478.2967 0.4530 0.4474 0.4783 0.4569
2024-06-02 0.4647 36,496.0437 0.4712 0.4511 0.4750 0.4527
2024-06-01 0.4655 26,983.4770 0.4628 0.4599 0.4725 0.4713
2024-05-31 0.4669 118,460.9330 0.4687 0.4554 0.4767 0.4650
2024-05-30 0.4751 46,053.2913 0.4820 0.4633 0.4881 0.4792
2024-05-29 0.4959 34,151.0326 0.4906 0.4847 0.5059 0.4883
2024-05-28 0.4835 36,195.7610 0.4968 0.4730 0.4987 0.4806
2024-05-27 0.4855 20,649.3870 0.4807 0.4762 0.5010 0.4958
2024-05-26 0.4892 11,009.5194 0.4969 0.4812 0.5000 0.4817
2024-05-25 0.5032 20,626.5224 0.4926 0.4919 0.5146 0.4952
2024-05-24 0.4568 133,032.4426 0.4624 0.4502 0.4912 0.4908
2024-05-23 0.4630 116,623.7720 0.4680 0.4482 0.4742 0.4510
2024-05-22 0.4766 36,419.6807 0.4829 0.4656 0.4839 0.4669
2024-05-21 0.4757 92,254.5758 0.4631 0.4618 0.4951 0.4894
2024-05-20 0.4330 52,302.2799 0.4190 0.4128 0.4644 0.4622
2024-05-19 0.4273 15,810.6651 0.4352 0.4172 0.4381 0.4181
2024-05-18 0.4310 15,953.6168 0.4307 0.4252 0.4362 0.4337
2024-05-17 0.4276 24,814.1047 0.4204 0.4147 0.4381 0.4329
2024-05-16 0.4176 52,224.0506 0.4227 0.4064 0.4258 0.4158
2024-05-15 0.4064 160,350.7754 0.4001 0.3945 0.4198 0.4190
2024-05-14 0.4117 184,971.0358 0.4152 0.4022 0.4181 0.4058
2024-05-13 0.4157 360,444.3685 0.4189 0.4024 0.4273 0.4156
2024-05-12 0.4236 29,972.4333 0.4226 0.4184 0.4282 0.4189
2024-05-11 0.4242 47,937.8467 0.4216 0.4184 0.4340 0.4247
2024-05-10 0.4345 64,524.6656 0.4465 0.4153 0.4524 0.4193
2024-05-09 0.4425 43,563.5162 0.4407 0.4317 0.4521 0.4431
2024-05-08 0.4251 241,545.9913 0.4231 0.4164 0.4449 0.4438
2024-05-07 0.4351 1,358,134.5929 0.4335 0.4257 0.4426 0.4315
2024-05-06 0.4421 1,924,088.9611 0.4465 0.4332 0.4604 0.4358
2024-05-05 0.4415 339,208.7044 0.4380 0.4300 0.4460 0.4428