Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
6.2023 |
965.1202 |
6.0858 |
6.0496 |
6.3620 |
6.2373 |
| 2024-05-02 |
6.0485 |
40,183.6942 |
6.1134 |
5.8828 |
6.2033 |
6.1247 |
| 2024-05-01 |
5.9993 |
34,911.5267 |
6.1569 |
5.7193 |
6.4084 |
6.1104 |
| 2024-04-30 |
6.2741 |
30,965.4048 |
6.8234 |
5.8761 |
6.9394 |
6.1382 |
| 2024-04-29 |
6.8421 |
31,838.1110 |
7.0875 |
6.6845 |
7.0875 |
6.7237 |
| 2024-04-28 |
7.2423 |
18,592.1140 |
7.1413 |
7.0730 |
7.4438 |
7.2353 |
| 2024-04-27 |
7.2319 |
78,221.2889 |
6.9462 |
6.7700 |
7.6275 |
7.3732 |
| 2024-04-26 |
7.1567 |
70,937.4800 |
7.1213 |
6.8997 |
7.4988 |
6.9751 |
| 2024-04-25 |
6.9134 |
40,475.6527 |
6.8842 |
6.6214 |
7.2272 |
7.1415 |
| 2024-04-24 |
7.0032 |
51,102.2408 |
6.9005 |
6.7559 |
7.3300 |
7.0015 |
| 2024-04-23 |
7.0555 |
24,649.6701 |
7.0404 |
6.8699 |
7.2632 |
6.9510 |
| 2024-04-22 |
6.6079 |
65,164.5046 |
6.4334 |
6.3518 |
7.2467 |
7.0685 |
| 2024-04-21 |
6.2054 |
47,779.4984 |
6.2092 |
6.0627 |
6.3660 |
6.3135 |
| 2024-04-20 |
5.8617 |
15,831.7383 |
5.5764 |
5.5199 |
6.1786 |
6.1360 |
| 2024-04-19 |
5.6426 |
26,039.0252 |
5.6852 |
5.2400 |
5.8241 |
5.5858 |
| 2024-04-18 |
5.5074 |
59,966.0801 |
5.4600 |
5.2400 |
5.8706 |
5.6559 |
| 2024-04-17 |
5.3665 |
30,571.9992 |
5.4890 |
5.1917 |
5.5308 |
5.2643 |
| 2024-04-16 |
5.1163 |
16,774.9314 |
5.1757 |
4.9302 |
5.3973 |
5.2704 |
| 2024-04-15 |
5.5110 |
34,595.1902 |
5.6698 |
4.9959 |
5.8447 |
5.0862 |
| 2024-04-14 |
5.1708 |
212,176.8302 |
5.1835 |
4.9285 |
5.6217 |
5.6211 |
| 2024-04-13 |
5.1020 |
90,980.3355 |
5.7834 |
4.3000 |
5.8503 |
4.8660 |
| 2024-04-12 |
6.2272 |
83,437.1289 |
6.8006 |
5.0551 |
6.9065 |
5.7254 |
| 2024-04-11 |
6.9621 |
61,972.5033 |
6.9883 |
6.7500 |
7.3315 |
6.8060 |
| 2024-04-10 |
6.9248 |
58,147.9564 |
7.2307 |
6.6614 |
7.3313 |
6.7583 |
| 2024-04-09 |
7.4604 |
64,572.3348 |
7.3676 |
7.1796 |
7.7000 |
7.3329 |
| 2024-04-08 |
7.3262 |
52,368.9864 |
6.9160 |
6.8472 |
7.5904 |
7.4431 |
| 2024-04-07 |
6.9910 |
29,376.6881 |
7.0210 |
6.8806 |
7.1476 |
6.9426 |
| 2024-04-06 |
7.0392 |
27,847.6636 |
7.2255 |
6.9055 |
7.3068 |
6.9232 |
| 2024-04-05 |
6.8323 |
130,660.1545 |
6.7251 |
6.4809 |
7.4356 |
7.4262 |
| 2024-04-04 |
6.8619 |
406,884.4002 |
6.6012 |
6.3404 |
7.0374 |
6.6650 |
| 2024-04-03 |
6.5985 |
96,861.7511 |
6.2151 |
5.9985 |
6.9050 |
6.6498 |
| 2024-04-02 |
6.3085 |
31,630.0205 |
6.7338 |
6.1130 |
6.7338 |
6.2711 |
| 2024-04-01 |
6.8550 |
36,006.6726 |
7.3035 |
6.5720 |
7.3770 |
6.7223 |
| 2024-03-31 |
7.1680 |
30,094.8773 |
6.9407 |
6.9124 |
7.3695 |
7.1945 |
| 2024-03-30 |
7.1261 |
61,373.0526 |
6.9783 |
6.9719 |
7.3280 |
7.1040 |
| 2024-03-29 |
7.0552 |
44,733.1434 |
7.1925 |
6.8805 |
7.2036 |
6.8846 |
| 2024-03-28 |
7.2936 |
36,712.0667 |
7.2584 |
7.1196 |
7.4379 |
7.2260 |
| 2024-03-27 |
7.4936 |
60,237.7878 |
7.6775 |
7.1097 |
7.9124 |
7.2954 |
| 2024-03-26 |
7.8140 |
217,287.0264 |
7.4619 |
7.4312 |
8.0899 |
7.7038 |
| 2024-03-25 |
7.3271 |
113,358.3776 |
7.0061 |
6.9802 |
7.6318 |
7.5943 |
| 2024-03-24 |
6.6351 |
41,304.7806 |
6.6224 |
6.4321 |
6.9917 |
6.9646 |
| 2024-03-23 |
6.6647 |
66,572.9415 |
6.4997 |
6.3686 |
6.8081 |
6.7014 |
| 2024-03-22 |
6.5130 |
96,170.3506 |
6.4509 |
6.2260 |
6.8319 |
6.3333 |
| 2024-03-21 |
6.6654 |
63,376.2847 |
6.9149 |
6.4272 |
6.9403 |
6.4810 |
| 2024-03-20 |
6.4198 |
86,349.1893 |
6.3452 |
6.0107 |
7.0107 |
6.9085 |
| 2024-03-19 |
6.7448 |
121,416.9816 |
7.0254 |
6.3320 |
7.1050 |
6.7805 |
| 2024-03-18 |
7.8300 |
133,173.9728 |
8.2462 |
6.8906 |
8.5941 |
6.9441 |
| 2024-03-17 |
7.5186 |
107,352.3483 |
6.7306 |
6.6498 |
8.3833 |
8.1640 |
| 2024-03-16 |
7.2288 |
232,179.4663 |
7.4895 |
6.5745 |
10.0000 |
6.6598 |
| 2024-03-15 |
7.6806 |
182,782.3746 |
8.8757 |
7.0731 |
9.0291 |
7.4096 |