Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
3.9575 |
147,501.3730 |
3.7078 |
3.6496 |
4.2174 |
4.0927 |
| 2024-02-25 |
3.7540 |
114,936.2985 |
3.8656 |
3.6622 |
3.8834 |
3.7527 |
| 2024-02-24 |
3.5012 |
250,264.3825 |
3.3708 |
3.2969 |
3.9300 |
3.8438 |
| 2024-02-23 |
3.2538 |
144,220.9896 |
3.2544 |
3.1457 |
3.3742 |
3.3350 |
| 2024-02-22 |
3.2517 |
72,309.0653 |
3.2425 |
3.1214 |
3.3469 |
3.3099 |
| 2024-02-21 |
3.1998 |
50,627.1998 |
3.3991 |
3.0899 |
3.3993 |
3.1161 |
| 2024-02-20 |
3.4163 |
79,278.6317 |
3.5333 |
3.2404 |
3.5576 |
3.3102 |
| 2024-02-19 |
3.5397 |
147,022.1480 |
3.5214 |
3.4676 |
3.6190 |
3.5600 |
| 2024-02-18 |
3.4360 |
125,855.5659 |
3.3343 |
3.2650 |
3.5628 |
3.5050 |
| 2024-02-17 |
3.2388 |
40,922.0507 |
3.2820 |
3.1392 |
3.3143 |
3.3053 |
| 2024-02-16 |
3.3315 |
84,109.1800 |
3.4008 |
3.1760 |
3.4624 |
3.2747 |
| 2024-02-15 |
3.3439 |
97,616.2130 |
3.3360 |
3.2654 |
3.4168 |
3.3479 |
| 2024-02-14 |
3.3236 |
85,367.8952 |
3.2162 |
3.1698 |
3.4551 |
3.3234 |
| 2024-02-13 |
3.2963 |
85,882.6099 |
3.3814 |
3.1695 |
3.4472 |
3.2066 |
| 2024-02-12 |
3.2193 |
160,310.8981 |
3.1288 |
3.0782 |
3.3920 |
3.3415 |
| 2024-02-11 |
3.1573 |
165,555.4603 |
3.0450 |
3.0369 |
3.2197 |
3.1238 |
| 2024-02-10 |
3.0551 |
120,588.1326 |
2.9966 |
2.9674 |
3.1474 |
3.0648 |
| 2024-02-09 |
2.9871 |
69,846.7389 |
2.9249 |
2.9240 |
3.0552 |
2.9660 |
| 2024-02-08 |
2.9465 |
85,920.0491 |
2.8714 |
2.8714 |
3.0024 |
2.9367 |
| 2024-02-07 |
2.7549 |
52,651.7018 |
2.7377 |
2.6889 |
2.8870 |
2.8849 |
| 2024-02-06 |
2.7383 |
46,513.8082 |
2.7523 |
2.6850 |
2.7820 |
2.7554 |
| 2024-02-05 |
2.7686 |
65,042.3316 |
2.7536 |
2.6977 |
2.8162 |
2.7294 |
| 2024-02-04 |
2.7820 |
69,584.6757 |
2.8150 |
2.7503 |
2.8184 |
2.8169 |
| 2024-02-03 |
2.8637 |
28,808.7032 |
2.9028 |
2.7989 |
2.9459 |
2.8428 |
| 2024-02-02 |
2.8794 |
49,980.9150 |
2.8562 |
2.8348 |
2.9466 |
2.9034 |
| 2024-02-01 |
2.7911 |
58,703.2105 |
2.8227 |
2.7282 |
2.8663 |
2.8632 |
| 2024-01-31 |
2.9062 |
142,887.5215 |
3.0137 |
2.8260 |
3.0305 |
2.8575 |
| 2024-01-30 |
3.0977 |
153,020.2887 |
3.0115 |
2.9614 |
3.2376 |
3.1681 |
| 2024-01-29 |
2.9339 |
61,825.6487 |
2.8811 |
2.8561 |
3.0437 |
3.0311 |
| 2024-01-28 |
3.0005 |
217,969.0514 |
2.9138 |
2.9045 |
3.0753 |
2.9246 |
| 2024-01-27 |
2.9001 |
90,588.2157 |
2.9177 |
2.8295 |
2.9620 |
2.9048 |
| 2024-01-26 |
2.8645 |
196,671.2401 |
2.6980 |
2.6480 |
3.0060 |
2.9007 |
| 2024-01-25 |
2.6671 |
72,321.1297 |
2.6798 |
2.6075 |
2.7435 |
2.7266 |
| 2024-01-24 |
2.5921 |
283,614.4227 |
2.6472 |
2.5496 |
2.6600 |
2.6284 |
| 2024-01-23 |
2.5653 |
88,172.5556 |
2.6435 |
2.4458 |
2.7265 |
2.6288 |
| 2024-01-22 |
2.7411 |
332,055.2481 |
2.9250 |
2.6570 |
2.9471 |
2.6713 |
| 2024-01-21 |
2.9902 |
36,876.0391 |
2.9672 |
2.9307 |
3.0441 |
2.9507 |
| 2024-01-20 |
2.9180 |
55,912.7514 |
3.0080 |
2.8615 |
3.0080 |
2.9094 |
| 2024-01-19 |
2.9503 |
101,518.6311 |
3.0831 |
2.7854 |
3.0989 |
2.9808 |
| 2024-01-18 |
3.2087 |
91,072.9185 |
3.3105 |
2.9972 |
3.3787 |
3.0748 |
| 2024-01-17 |
3.2934 |
84,446.5034 |
3.2412 |
3.1561 |
3.3678 |
3.3300 |
| 2024-01-16 |
3.2787 |
55,360.5073 |
3.3080 |
3.1777 |
3.3463 |
3.2351 |
| 2024-01-15 |
3.3428 |
66,700.8098 |
3.3092 |
3.2449 |
3.4249 |
3.2849 |
| 2024-01-14 |
3.4399 |
63,477.6240 |
3.4083 |
3.3209 |
3.5268 |
3.4104 |
| 2024-01-13 |
3.4224 |
98,531.6378 |
3.4559 |
3.3140 |
3.5191 |
3.4264 |
| 2024-01-12 |
3.5786 |
152,623.1077 |
3.6143 |
3.3719 |
3.6767 |
3.6049 |
| 2024-01-11 |
3.6581 |
236,224.7902 |
3.6045 |
3.5099 |
3.8358 |
3.6346 |
| 2024-01-10 |
3.2260 |
138,910.2883 |
3.2228 |
3.0847 |
3.3356 |
3.2214 |
| 2024-01-09 |
3.3821 |
333,831.8863 |
3.4151 |
3.0810 |
3.5380 |
3.1038 |
| 2024-01-08 |
3.1313 |
311,472.9738 |
3.2164 |
2.9114 |
3.3149 |
3.2896 |