Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.1983 |
36,330.8505 |
1.1998 |
1.1820 |
1.2096 |
1.2096 |
| 2026-02-02 |
1.1842 |
157,247.2558 |
1.1826 |
1.1453 |
1.2328 |
1.2288 |
| 2026-02-01 |
1.2009 |
164,341.2696 |
1.2063 |
1.1600 |
1.2142 |
1.1791 |
| 2026-01-31 |
1.3106 |
461,944.3965 |
1.3229 |
1.2846 |
1.3256 |
1.2893 |
| 2026-01-30 |
1.3269 |
450,034.3265 |
1.3774 |
1.2902 |
1.3810 |
1.3433 |
| 2026-01-29 |
1.4454 |
54,531.5155 |
1.4849 |
1.4203 |
1.4849 |
1.4233 |
| 2026-01-28 |
1.4742 |
56,172.2705 |
1.4898 |
1.4604 |
1.4950 |
1.4604 |
| 2026-01-27 |
1.4663 |
40,002.3242 |
1.4639 |
1.4491 |
1.5008 |
1.4587 |
| 2026-01-26 |
1.4614 |
12,983.0585 |
1.4327 |
1.4327 |
1.4744 |
1.4555 |
| 2026-01-25 |
1.4834 |
24,221.2765 |
1.5107 |
1.4532 |
1.5139 |
1.4674 |
| 2026-01-24 |
1.5097 |
4,025.7202 |
1.5084 |
1.5011 |
1.5212 |
1.5177 |
| 2026-01-23 |
1.5226 |
16,554.7357 |
1.5147 |
1.4999 |
1.5375 |
1.5028 |
| 2026-01-22 |
1.5331 |
178,746.5979 |
1.5299 |
1.4979 |
1.5573 |
1.5256 |
| 2026-01-21 |
1.5256 |
73,947.4980 |
1.5061 |
1.4932 |
1.5500 |
1.5117 |
| 2026-01-20 |
1.5590 |
173,932.2384 |
1.5942 |
1.5117 |
1.6057 |
1.5117 |
| 2026-01-19 |
1.5727 |
133,947.4823 |
1.5628 |
1.4673 |
1.6034 |
1.5958 |
| 2026-01-18 |
1.7252 |
103,684.6085 |
1.7539 |
1.6903 |
1.7693 |
1.7316 |
| 2026-01-17 |
1.7711 |
210,220.6524 |
1.7354 |
1.7208 |
1.8066 |
1.7784 |
| 2026-01-16 |
1.7239 |
80,304.0162 |
1.7249 |
1.6824 |
1.7541 |
1.6903 |
| 2026-01-15 |
1.7822 |
126,020.0992 |
1.8002 |
1.7113 |
1.8172 |
1.7199 |
| 2026-01-14 |
1.8464 |
49,999.3602 |
1.8659 |
1.8221 |
1.8739 |
1.8474 |
| 2026-01-13 |
1.7334 |
168,316.3852 |
1.6759 |
1.6759 |
1.7857 |
1.7625 |
| 2026-01-12 |
1.7115 |
102,806.3818 |
1.7000 |
1.6530 |
1.7635 |
1.7013 |
| 2026-01-11 |
1.7010 |
33,697.6812 |
1.6866 |
1.6824 |
1.7246 |
1.7212 |
| 2026-01-10 |
1.7000 |
23,834.7713 |
1.7068 |
1.6755 |
1.7202 |
1.6926 |
| 2026-01-09 |
1.7007 |
130,379.2631 |
1.6834 |
1.6599 |
1.7574 |
1.6923 |
| 2026-01-08 |
1.6998 |
121,008.7585 |
1.7292 |
1.6632 |
1.7292 |
1.6953 |
| 2026-01-07 |
1.7731 |
50,395.1120 |
1.8085 |
1.7538 |
1.8125 |
1.7686 |
| 2026-01-06 |
1.7702 |
48,643.9313 |
1.7603 |
1.7335 |
1.8255 |
1.8203 |
| 2026-01-05 |
1.7573 |
112,119.7871 |
1.7387 |
1.7098 |
1.7958 |
1.7946 |
| 2026-01-04 |
1.7064 |
40,714.1457 |
1.7080 |
1.6919 |
1.7350 |
1.7210 |
| 2026-01-03 |
1.6851 |
56,268.4080 |
1.6906 |
1.6570 |
1.7184 |
1.7021 |
| 2026-01-02 |
1.6433 |
60,796.5910 |
1.6255 |
1.6143 |
1.6683 |
1.6600 |
| 2026-01-01 |
1.5375 |
63,016.8631 |
1.5130 |
1.5022 |
1.6010 |
1.5970 |
| 2025-12-31 |
1.5171 |
44,121.5622 |
1.5170 |
1.4981 |
1.5319 |
1.5250 |
| 2025-12-30 |
1.5327 |
110,360.4424 |
1.5256 |
1.5130 |
1.5617 |
1.5198 |
| 2025-12-29 |
1.5630 |
164,729.6768 |
1.5850 |
1.5119 |
1.6127 |
1.5179 |
| 2025-12-28 |
1.5910 |
204,996.9054 |
1.5946 |
1.5578 |
1.6168 |
1.5605 |
| 2025-12-27 |
1.5237 |
140,798.9674 |
1.5198 |
1.5017 |
1.5466 |
1.5443 |
| 2025-12-26 |
1.5172 |
150,940.7654 |
1.4362 |
1.4308 |
1.5629 |
1.4946 |
| 2025-12-25 |
1.4796 |
120,274.3196 |
1.4568 |
1.4555 |
1.5120 |
1.4819 |
| 2025-12-24 |
1.4525 |
281,072.2188 |
1.4867 |
1.4386 |
1.4916 |
1.4446 |
| 2025-12-23 |
1.4983 |
46,904.2084 |
1.5058 |
1.4608 |
1.5305 |
1.4890 |
| 2025-12-22 |
1.5411 |
110,278.4008 |
1.5077 |
1.4908 |
1.5860 |
1.5531 |
| 2025-12-21 |
1.4865 |
69,714.7546 |
1.5211 |
1.4535 |
1.5352 |
1.5037 |
| 2025-12-20 |
1.5226 |
36,119.0129 |
1.5399 |
1.5031 |
1.5460 |
1.5168 |
| 2025-12-19 |
1.4944 |
107,284.4151 |
1.4289 |
1.4045 |
1.5626 |
1.5523 |
| 2025-12-18 |
1.5104 |
140,313.9271 |
1.4840 |
1.4508 |
1.6009 |
1.5237 |
| 2025-12-17 |
1.5507 |
164,686.3804 |
1.5658 |
1.5110 |
1.5983 |
1.5960 |
| 2025-12-16 |
1.5555 |
73,872.8254 |
1.5437 |
1.5057 |
1.6193 |
1.5647 |