Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.8569 |
43,424.8354 |
1.8471 |
1.7478 |
1.9017 |
1.7992 |
| 2025-12-03 |
1.8055 |
76,240.2636 |
1.8027 |
1.7572 |
1.8501 |
1.8351 |
| 2025-12-02 |
1.7216 |
203,550.4655 |
1.6259 |
1.6243 |
1.8342 |
1.8030 |
| 2025-12-01 |
1.6618 |
137,155.5397 |
1.8052 |
1.5860 |
1.8118 |
1.6053 |
| 2025-11-30 |
1.8530 |
20,501.7686 |
1.8522 |
1.8276 |
1.8701 |
1.8668 |
| 2025-11-29 |
1.8664 |
55,468.3603 |
1.8785 |
1.8315 |
1.9077 |
1.8501 |
| 2025-11-28 |
1.9121 |
22,637.8614 |
1.9066 |
1.8682 |
1.9417 |
1.8931 |
| 2025-11-27 |
1.9315 |
46,965.2893 |
1.9382 |
1.9020 |
1.9560 |
1.9080 |
| 2025-11-26 |
1.9011 |
45,386.5279 |
1.9113 |
1.8378 |
1.9605 |
1.9365 |
| 2025-11-25 |
1.8772 |
68,159.9972 |
1.9068 |
1.8132 |
1.9493 |
1.8409 |
| 2025-11-24 |
1.8607 |
56,006.9062 |
1.8217 |
1.7961 |
1.9476 |
1.8893 |
| 2025-11-23 |
1.8785 |
38,514.7094 |
1.8396 |
1.8304 |
1.9154 |
1.8304 |
| 2025-11-22 |
1.8619 |
131,101.6763 |
1.8684 |
1.7994 |
1.9026 |
1.8111 |
| 2025-11-21 |
1.9679 |
143,494.4347 |
2.0755 |
1.7667 |
2.0907 |
1.9305 |
| 2025-11-20 |
2.3736 |
63,574.7016 |
2.3755 |
2.3396 |
2.4126 |
2.3725 |
| 2025-11-19 |
2.2430 |
270,227.1391 |
2.2779 |
2.1488 |
2.3245 |
2.3091 |
| 2025-11-18 |
2.2590 |
80,275.0921 |
2.2709 |
2.2040 |
2.3257 |
2.2778 |
| 2025-11-17 |
2.2571 |
262,023.8316 |
2.2927 |
2.1776 |
2.3516 |
2.2196 |
| 2025-11-16 |
2.4544 |
281,272.3075 |
2.4126 |
2.2310 |
2.5618 |
2.2383 |
| 2025-11-15 |
2.5161 |
105,030.1148 |
2.3543 |
2.3529 |
2.6242 |
2.4546 |
| 2025-11-14 |
2.3970 |
116,819.2554 |
2.4486 |
2.3105 |
2.4636 |
2.4121 |
| 2025-11-13 |
2.5515 |
59,674.7590 |
2.5368 |
2.4943 |
2.6033 |
2.5671 |
| 2025-11-12 |
2.5837 |
153,908.2942 |
2.5472 |
2.4808 |
2.6609 |
2.5715 |
| 2025-11-11 |
2.7387 |
91,504.5180 |
2.7890 |
2.6491 |
2.8379 |
2.6797 |
| 2025-11-10 |
2.9424 |
358,365.8618 |
3.0796 |
2.8043 |
3.1560 |
2.8464 |
| 2025-11-09 |
2.8696 |
259,846.0944 |
2.9363 |
2.6714 |
3.0833 |
2.7656 |
| 2025-11-08 |
2.8053 |
455,971.2323 |
2.7723 |
2.5839 |
3.1920 |
2.8509 |
| 2025-11-07 |
2.2001 |
100,034.6087 |
2.0966 |
2.0799 |
2.2891 |
2.2868 |
| 2025-11-06 |
1.9360 |
79,501.5332 |
1.9498 |
1.8940 |
2.0312 |
1.9848 |
| 2025-11-05 |
1.8397 |
68,038.8250 |
1.8324 |
1.7568 |
1.9485 |
1.9357 |
| 2025-11-04 |
1.8822 |
57,899.1269 |
1.9098 |
1.8327 |
1.9498 |
1.8559 |
| 2025-11-03 |
2.0622 |
105,291.8868 |
2.1932 |
1.9843 |
2.2003 |
2.0193 |
| 2025-11-02 |
2.1747 |
2,592.1877 |
2.1647 |
2.1518 |
2.1800 |
2.1555 |
| 2025-11-01 |
2.1398 |
56,463.6750 |
2.0918 |
2.0918 |
2.1793 |
2.1733 |
| 2025-10-31 |
2.1143 |
26,063.8277 |
2.0982 |
2.0962 |
2.1304 |
2.1095 |
| 2025-10-30 |
2.1302 |
72,865.3378 |
2.2792 |
2.0357 |
2.2879 |
2.0849 |
| 2025-10-29 |
2.2870 |
35,125.0661 |
2.2324 |
2.2307 |
2.3384 |
2.3375 |
| 2025-10-28 |
2.3239 |
44,506.0884 |
2.3332 |
2.2077 |
2.3783 |
2.2415 |
| 2025-10-27 |
2.3828 |
139,020.8890 |
2.3693 |
2.3230 |
2.4160 |
2.3696 |
| 2025-10-26 |
2.2825 |
2,895.2234 |
2.2792 |
2.2649 |
2.3050 |
2.3050 |
| 2025-10-25 |
2.2689 |
33,825.5601 |
2.2582 |
2.2331 |
2.2813 |
2.2789 |
| 2025-10-24 |
2.2349 |
46,426.3416 |
2.2008 |
2.1960 |
2.2748 |
2.2320 |
| 2025-10-23 |
2.1709 |
7,438.6918 |
2.1622 |
2.1491 |
2.2003 |
2.1743 |
| 2025-10-22 |
2.1972 |
64,829.7259 |
2.2133 |
2.1654 |
2.2453 |
2.1971 |
| 2025-10-21 |
2.2843 |
51,097.8643 |
2.2657 |
2.1715 |
2.3493 |
2.3281 |
| 2025-10-20 |
2.2789 |
44,094.3367 |
2.2583 |
2.2212 |
2.3333 |
2.2978 |
| 2025-10-19 |
2.2019 |
41,251.2780 |
2.1568 |
2.1445 |
2.2786 |
2.2590 |
| 2025-10-18 |
2.1677 |
20,372.3233 |
2.1565 |
2.1443 |
2.1831 |
2.1443 |
| 2025-10-17 |
2.1377 |
57,573.9579 |
2.2119 |
2.0690 |
2.2283 |
2.1495 |
| 2025-10-16 |
2.2986 |
104,645.0523 |
2.3199 |
2.1866 |
2.3721 |
2.1866 |