Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
1.6280 |
15,714.3347 |
1.6169 |
1.6067 |
1.6375 |
1.6206 |
| 2023-06-03 |
1.6166 |
15,020.0697 |
1.6069 |
1.5990 |
1.6371 |
1.6204 |
| 2023-06-02 |
1.5933 |
47,162.9844 |
1.5506 |
1.5361 |
1.6273 |
1.6122 |
| 2023-06-01 |
1.5595 |
34,394.5383 |
1.5687 |
1.5351 |
1.5745 |
1.5511 |
| 2023-05-31 |
1.5744 |
26,417.8350 |
1.6114 |
1.5465 |
1.6193 |
1.5566 |
| 2023-05-30 |
1.6241 |
19,094.4172 |
1.6292 |
1.6047 |
1.6465 |
1.6141 |
| 2023-05-29 |
1.6412 |
14,309.6101 |
1.6630 |
1.6204 |
1.6760 |
1.6317 |
| 2023-05-28 |
1.6463 |
49,814.9827 |
1.6315 |
1.6253 |
1.6855 |
1.6685 |
| 2023-05-27 |
1.5895 |
7,530.4693 |
1.5797 |
1.5770 |
1.6039 |
1.6024 |
| 2023-05-26 |
1.5670 |
31,374.1261 |
1.5565 |
1.5329 |
1.5971 |
1.5848 |
| 2023-05-25 |
1.5655 |
48,830.5567 |
1.5728 |
1.5349 |
1.5817 |
1.5678 |
| 2023-05-24 |
1.5896 |
35,435.5285 |
1.6448 |
1.5458 |
1.6450 |
1.5757 |
| 2023-05-23 |
1.6438 |
15,316.3163 |
1.6115 |
1.6009 |
1.6763 |
1.6410 |
| 2023-05-22 |
1.6078 |
23,677.9654 |
1.6104 |
1.5780 |
1.6264 |
1.6217 |
| 2023-05-21 |
1.6304 |
30,384.7213 |
1.6592 |
1.6095 |
1.6637 |
1.6209 |
| 2023-05-20 |
1.6587 |
28,972.2224 |
1.6663 |
1.6500 |
1.6663 |
1.6554 |
| 2023-05-19 |
1.6692 |
28,750.0944 |
1.6566 |
1.6532 |
1.6916 |
1.6675 |
| 2023-05-18 |
1.6634 |
23,590.1364 |
1.6953 |
1.6248 |
1.7015 |
1.6442 |
| 2023-05-17 |
1.6723 |
42,842.2325 |
1.6580 |
1.6437 |
1.7132 |
1.7006 |
| 2023-05-16 |
1.6494 |
51,884.3764 |
1.6578 |
1.6268 |
1.6708 |
1.6514 |
| 2023-05-15 |
1.6681 |
21,486.9122 |
1.6570 |
1.6378 |
1.7036 |
1.6612 |
| 2023-05-14 |
1.6559 |
32,251.7054 |
1.6571 |
1.6394 |
1.6766 |
1.6546 |
| 2023-05-13 |
1.6427 |
32,095.9040 |
1.6465 |
1.6191 |
1.6714 |
1.6697 |
| 2023-05-12 |
1.6019 |
115,421.9491 |
1.5906 |
1.5425 |
1.6494 |
1.6454 |
| 2023-05-11 |
1.5987 |
68,936.5949 |
1.6529 |
1.5576 |
1.6530 |
1.5985 |
| 2023-05-10 |
1.6371 |
67,081.9330 |
1.6229 |
1.5738 |
1.6857 |
1.6546 |
| 2023-05-09 |
1.6251 |
42,375.6073 |
1.6398 |
1.6053 |
1.6505 |
1.6152 |
| 2023-05-08 |
1.6614 |
76,181.2555 |
1.7307 |
1.5689 |
1.7457 |
1.6429 |
| 2023-05-07 |
1.7624 |
30,175.3644 |
1.7665 |
1.7421 |
1.7845 |
1.7531 |
| 2023-05-06 |
1.7963 |
55,326.4134 |
1.8641 |
1.7466 |
1.8791 |
1.7681 |
| 2023-05-05 |
1.8576 |
47,696.3513 |
1.8419 |
1.8160 |
1.8830 |
1.8722 |
| 2023-05-04 |
1.8620 |
36,183.6998 |
1.8995 |
1.8304 |
1.8996 |
1.8412 |
| 2023-05-03 |
1.8204 |
34,561.6171 |
1.8376 |
1.7775 |
1.8914 |
1.8914 |
| 2023-05-02 |
1.8346 |
26,827.8524 |
1.8367 |
1.8144 |
1.8517 |
1.8365 |
| 2023-05-01 |
1.8652 |
32,135.1994 |
1.9315 |
1.8013 |
1.9480 |
1.8200 |
| 2023-04-30 |
1.9409 |
62,481.9767 |
1.9372 |
1.8925 |
1.9833 |
1.9507 |
| 2023-04-29 |
1.9373 |
18,167.1634 |
1.9154 |
1.9124 |
1.9583 |
1.9381 |
| 2023-04-28 |
1.9129 |
24,062.9722 |
1.9222 |
1.8776 |
1.9389 |
1.9194 |
| 2023-04-27 |
1.9112 |
39,286.3835 |
1.8919 |
1.8754 |
1.9543 |
1.9339 |
| 2023-04-26 |
1.8862 |
67,311.4381 |
1.9633 |
1.7828 |
2.0243 |
1.8836 |
| 2023-04-25 |
1.8784 |
38,979.0192 |
1.8827 |
1.8438 |
1.9766 |
1.9699 |
| 2023-04-24 |
1.9001 |
41,827.0099 |
1.9118 |
1.8565 |
1.9388 |
1.8874 |
| 2023-04-23 |
1.9157 |
40,298.9831 |
1.9444 |
1.8419 |
1.9479 |
1.8758 |
| 2023-04-22 |
1.9208 |
44,975.6490 |
1.9269 |
1.8954 |
1.9459 |
1.9451 |
| 2023-04-21 |
1.9769 |
57,044.6840 |
2.0492 |
1.8893 |
2.0653 |
1.9064 |
| 2023-04-20 |
2.1200 |
50,540.1318 |
2.1467 |
2.0215 |
2.1954 |
2.0621 |
| 2023-04-19 |
2.2316 |
66,179.5079 |
2.3409 |
2.0720 |
2.3971 |
2.1372 |
| 2023-04-18 |
2.3324 |
35,413.7041 |
2.2805 |
2.2401 |
2.4009 |
2.3358 |
| 2023-04-17 |
2.2784 |
47,081.7082 |
2.3232 |
2.2453 |
2.3344 |
2.2935 |
| 2023-04-16 |
2.2974 |
18,332.4385 |
2.3155 |
2.2700 |
2.3487 |
2.3397 |