Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tNEARF0:USTF0
Date Price Volume Open Low High Close
2024-09-30 5.3677 15,131.7347 5.5115 5.2251 5.5115 5.4172
2024-09-29 5.4962 15,048.7619 5.5649 5.3630 5.6286 5.5220
2024-09-28 5.4901 6,938.2243 5.4631 5.3369 5.5680 5.4459
2024-09-27 5.5109 30,706.2484 5.5602 5.3690 5.7517 5.3690
2024-09-26 5.4878 37,686.4105 5.1697 5.1254 5.8665 5.7906
2024-09-25 5.3569 88,015.6508 5.3556 5.1640 5.4761 5.2404
2024-09-24 5.2177 62,817.0739 5.1951 5.0643 5.3505 5.3078
2024-09-23 4.8868 106,792.0290 4.5268 4.4140 5.2277 5.0674
2024-09-22 4.5066 23,851.7233 4.6741 4.3843 4.6741 4.3987
2024-09-21 4.4530 23,662.2774 4.3712 4.2906 4.5824 4.5431
2024-09-20 4.4161 25,987.3149 4.3710 4.2624 4.4958 4.3111
2024-09-19 4.4686 104,487.9287 4.2683 4.2608 4.5755 4.3701
2024-09-18 4.0202 45,412.9911 4.1328 3.9422 4.2285 4.1180
2024-09-17 4.1540 48,689.8262 3.8805 3.8423 4.2958 4.1513
2024-09-16 3.9380 34,287.5611 4.0110 3.8638 4.0280 3.8865
2024-09-15 4.1819 9,502.1409 4.1868 4.0470 4.2592 4.0707
2024-09-14 4.2102 7,009.8750 4.2852 4.1597 4.3060 4.2000
2024-09-13 4.2617 23,689.3389 4.2547 4.1262 4.3549 4.2905
2024-09-12 4.1934 62,087.8966 3.9704 3.9688 4.3022 4.2671
2024-09-11 3.9546 14,479.2171 4.0379 3.8225 4.0498 4.0021
2024-09-10 4.0038 22,926.3111 3.9988 3.9411 4.0784 4.0377
2024-09-09 3.9784 37,009.8491 3.7600 3.7505 4.0949 4.0437
2024-09-08 3.7394 21,722.4995 3.6699 3.6464 3.7964 3.7062
2024-09-07 3.6113 25,875.6684 3.5502 3.5477 3.7082 3.6857
2024-09-06 3.6768 46,156.4610 3.7095 3.5326 3.8088 3.5326
2024-09-05 3.8121 27,194.6844 3.8845 3.7101 3.9207 3.7242
2024-09-04 3.7575 74,534.2317 3.7294 3.5492 3.9386 3.9097
2024-09-03 3.9025 81,215.0094 3.9868 3.7118 4.0744 3.7939
2024-09-02 3.9200 30,462.8939 3.8466 3.8360 3.9891 3.9138
2024-09-01 3.9811 25,405.1937 4.0302 3.9000 4.0621 4.0424
2024-08-31 4.0820 18,200.1641 4.1135 3.9770 4.1623 4.0340
2024-08-30 4.1153 49,252.0316 4.2141 3.9402 4.3091 4.0986
2024-08-29 4.3692 41,290.1052 4.3423 4.1889 4.5403 4.2033
2024-08-28 4.4520 57,791.8475 4.5272 4.2188 4.6011 4.3449
2024-08-27 4.7751 43,983.2943 4.7816 4.5991 5.0145 4.8827
2024-08-26 4.8743 26,062.4371 4.9203 4.7095 5.0051 4.8496
2024-08-25 4.9312 29,766.7485 5.0427 4.7876 5.0767 5.0360
2024-08-24 4.8646 57,059.8182 4.8390 4.6980 5.2594 5.0049
2024-08-23 4.6110 99,807.9596 4.3043 4.3043 4.8401 4.7673
2024-08-22 4.2811 35,657.6037 4.2488 4.1700 4.3893 4.3091
2024-08-21 4.0933 65,326.6942 4.0011 3.9592 4.2580 4.2554
2024-08-20 4.0777 32,035.9081 4.0000 3.9481 4.1470 4.0560
2024-08-19 3.8917 29,263.7794 3.8985 3.8332 3.9607 3.9431
2024-08-18 3.9952 18,471.2057 3.9899 3.9450 4.0654 4.0125
2024-08-17 3.9709 38,800.9331 3.9658 3.9253 4.0199 3.9777
2024-08-16 3.9434 34,359.1814 4.0229 3.8201 4.0695 3.9757
2024-08-15 4.0860 32,049.9876 4.1675 3.9365 4.2484 3.9747
2024-08-14 4.2416 29,837.0309 4.3066 4.1184 4.3271 4.1447
2024-08-13 4.1350 40,181.0913 4.1074 3.9377 4.4127 4.3219
2024-08-12 4.0165 30,962.0617 3.8595 3.8433 4.1241 3.9999