Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tFILF0:USTF0
Date Price Volume Open Low High Close
2021-11-30 54.4374 16,350.1459 54.8850 53.0700 55.7100 53.7820
2021-11-29 55.1904 30,200.8107 56.5500 53.8130 57.1180 55.1100
2021-11-28 55.2305 58,068.9870 57.7600 52.4570 57.7610 56.4540
2021-11-27 57.0999 47,068.6059 52.9780 52.7400 59.6170 58.2370
2021-11-26 54.4455 121,092.5535 55.3980 50.6610 59.4400 52.9630
2021-11-25 52.6212 43,203.9916 50.6970 49.8110 56.0480 54.5910
2021-11-24 50.1247 43,911.0367 51.7790 48.6380 51.9300 49.8790
2021-11-23 51.4540 30,544.3842 51.7530 50.3300 52.0580 51.5840
2021-11-22 52.0612 47,539.4098 53.1880 51.4020 53.3490 51.7350
2021-11-21 53.6361 10,700.6891 54.3670 53.0080 54.4360 53.6080
2021-11-20 53.7776 22,260.4183 53.8080 52.2790 55.1900 54.3890
2021-11-19 52.9484 24,312.9753 51.7920 51.1880 54.3970 53.7790
2021-11-18 52.7796 92,764.6844 56.1030 48.6400 58.6400 52.0730
2021-11-17 55.5220 20,400.2535 56.1490 54.0710 56.7580 55.9620
2021-11-16 56.8526 69,474.8180 60.9390 51.9630 60.9390 56.6890
2021-11-15 61.8965 20,528.3542 62.6010 60.3140 63.4330 60.8840
2021-11-14 62.2112 15,861.7886 62.9800 61.0470 63.4480 61.9250
2021-11-13 62.9119 13,099.2819 63.0620 62.2820 63.6580 62.7610
2021-11-12 63.2711 31,877.5813 62.7620 61.1950 65.5190 62.6940
2021-11-11 63.5214 30,656.1203 63.5410 61.7620 64.4280 62.9290
2021-11-10 66.4733 80,146.4715 66.7440 58.4900 69.5970 62.3720
2021-11-09 66.8571 66,560.7671 64.2690 63.5590 69.1820 66.6920
2021-11-08 63.2354 22,233.1035 62.5950 62.2990 64.9490 64.2700
2021-11-07 61.8258 17,207.4766 61.8300 61.1180 62.5920 62.2930
2021-11-06 61.2261 30,888.4608 63.3760 57.9100 63.5550 61.3650
2021-11-05 62.8547 13,562.4049 62.4960 61.5310 64.4030 63.3270
2021-11-04 62.4335 11,141.5338 63.9320 61.2060 64.3610 62.2960
2021-11-03 63.9539 34,269.3220 64.6590 61.5740 65.9050 63.9050
2021-11-02 64.9255 52,692.7586 64.2000 63.4400 66.3880 64.9850
2021-11-01 62.7845 24,579.4625 64.3180 60.5810 64.3180 63.4540
2021-10-31 62.8794 43,464.8829 61.6200 59.2480 66.7230 63.8950
2021-10-30 58.8475 12,390.0434 60.2170 57.2500 60.2170 58.9480
2021-10-29 60.1490 28,703.3349 58.2430 57.9400 62.8680 60.0980
2021-10-28 57.3412 26,207.6311 55.5470 54.6000 59.1410 58.1970
2021-10-27 57.0779 42,595.4700 62.6330 52.5800 63.2260 55.8780
2021-10-26 63.8964 23,010.9647 63.9530 62.1150 65.1470 62.9890
2021-10-25 63.9454 10,667.2287 62.6380 62.3950 65.3450 63.9050
2021-10-24 63.5274 13,575.0729 64.9550 61.3230 65.1200 62.8410
2021-10-23 64.8887 5,091.6592 66.1190 64.1080 66.3900 64.6280
2021-10-22 65.3661 4,295.3382 63.6800 63.6800 66.8900 65.9010
2021-10-21 65.7223 4,279.2099 66.9450 63.2900 68.1410 64.0100
2021-10-20 66.0461 3,659.8655 63.0110 62.5810 68.2700 66.7410
2021-10-19 63.1321 1,617.6776 63.4830 62.1840 63.9510 63.3800
2021-10-18 63.1934 6,106.3980 63.8300 61.5700 65.0000 63.3870
2021-10-17 64.7429 8,490.6584 66.3100 61.4700 67.1490 63.0390
2021-10-16 67.6360 7,158.9432 67.3130 66.0950 69.0620 66.7580
2021-10-15 67.0944 14,154.7899 70.3600 65.3280 70.3600 67.2420
2021-10-14 70.0523 12,289.5743 68.3810 67.2310 71.9100 70.0310
2021-10-13 64.9989 10,378.7590 69.5450 60.5300 70.5270 67.3490
2021-10-12 69.5713 7,337.9304 72.7120 66.3500 73.0890 69.5120