Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tICPF0:USTF0
Date Price Volume Open Low High Close
2023-12-07 4.9356 16,696.8209 4.8951 4.7760 5.0554 5.0124
2023-12-06 5.0164 45,831.7111 5.1263 4.8246 5.3002 4.8650
2023-12-05 5.0276 25,093.7527 5.1174 4.9071 5.1968 5.0542
2023-12-04 5.0057 58,022.2022 4.7067 4.6909 5.2432 4.9615
2023-12-03 4.7683 13,688.1761 4.8268 4.6610 4.8618 4.7148
2023-12-02 4.7462 24,591.9159 4.6907 4.6639 4.8760 4.8321
2023-12-01 4.7365 49,487.9846 4.5565 4.5327 4.8245 4.6989
2023-11-30 4.4743 12,737.9477 4.5060 4.4350 4.5616 4.4899
2023-11-29 4.5617 24,208.6189 4.5867 4.4566 4.6658 4.4622
2023-11-28 4.5064 19,849.9282 4.4727 4.4082 4.6505 4.5808
2023-11-27 4.4718 32,474.6104 4.6303 4.3523 4.7064 4.4119
2023-11-26 4.6532 26,240.5359 4.7114 4.4992 4.7612 4.6691
2023-11-25 4.7069 60,671.7612 4.6014 4.5790 4.7783 4.7354
2023-11-24 4.5884 39,409.5149 4.5952 4.5188 4.6800 4.5606
2023-11-23 4.5465 50,708.7246 4.4362 4.4362 4.6404 4.5835
2023-11-22 4.2692 22,381.8935 4.0777 4.0773 4.3986 4.3831
2023-11-21 4.4295 39,322.1434 4.5195 4.0604 4.6643 4.0869
2023-11-20 4.5227 47,468.3358 4.5865 4.3947 4.6086 4.5235
2023-11-19 4.4491 34,574.2465 4.3031 4.2390 4.5776 4.5205
2023-11-18 4.2123 27,632.6014 4.3347 4.0200 4.3347 4.2724
2023-11-17 4.3196 37,569.4774 4.4169 4.1591 4.5118 4.2820
2023-11-16 4.5946 53,175.9697 4.7251 4.3957 4.7906 4.4176
2023-11-15 4.4068 40,112.6628 4.2752 4.2280 4.6243 4.6242
2023-11-14 4.4048 63,859.1820 4.5231 4.1309 4.5436 4.1807
2023-11-13 4.7367 92,726.2365 4.6756 4.5212 4.9340 4.5407
2023-11-12 4.4790 62,980.4759 4.4598 4.2858 4.6941 4.6937
2023-11-11 4.3849 69,357.5166 4.3852 4.2428 4.5574 4.4282
2023-11-10 4.1007 52,671.7950 4.0871 3.9967 4.2539 4.1803
2023-11-09 4.2578 41,062.4154 4.2702 3.7804 4.4214 3.9914
2023-11-08 4.1933 21,791.2096 4.1898 4.1194 4.2812 4.2713
2023-11-07 4.1779 42,775.5689 4.2395 4.0410 4.2671 4.2133
2023-11-06 4.1870 68,688.6364 4.0584 3.9946 4.2954 4.2515
2023-11-05 4.0880 58,225.5189 4.0189 3.9900 4.2086 4.0039
2023-11-04 3.9567 35,559.4220 3.9624 3.8557 4.0282 3.9959
2023-11-03 3.9000 26,392.2246 4.0173 3.8083 4.0173 3.8736
2023-11-02 4.0157 45,438.0741 4.0761 3.8894 4.1625 3.9785
2023-11-01 3.8823 37,948.0187 3.9330 3.7754 4.0441 4.0441
2023-10-31 3.9618 29,583.7862 4.0334 3.8112 4.1191 3.9019
2023-10-30 3.9845 24,856.8417 4.0272 3.9182 4.0756 3.9709
2023-10-29 3.8335 49,651.9765 3.7057 3.6666 4.1870 4.0858
2023-10-28 3.6206 30,800.1678 3.5084 3.5080 3.7088 3.7049
2023-10-27 3.5058 22,486.8906 3.5459 3.4477 3.5606 3.4996
2023-10-26 3.5687 40,394.2962 3.5561 3.4564 3.7003 3.5266
2023-10-25 3.6015 47,173.5028 3.6039 3.5172 3.6990 3.5339
2023-10-24 3.5523 41,802.2989 3.5127 3.4661 3.6562 3.5154
2023-10-23 3.3286 61,189.9681 3.2364 3.2087 3.4953 3.4820
2023-10-22 3.1897 28,202.2195 3.2205 3.1150 3.2376 3.1944
2023-10-21 3.1900 30,863.7001 3.1250 3.1197 3.2483 3.2298
2023-10-20 3.0962 33,380.7919 2.9987 2.9888 3.1451 3.1152
2023-10-19 3.0101 32,867.6949 3.0522 2.9579 3.0608 2.9879