Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-14 |
5.7129 |
57,761.3748 |
5.9219 |
5.4104 |
6.0048 |
5.5561 |
| 2024-06-13 |
6.1799 |
15,543.4200 |
6.4045 |
6.0250 |
6.4045 |
6.0424 |
| 2024-06-12 |
6.3431 |
20,673.7771 |
6.0623 |
5.8691 |
6.7075 |
6.4636 |
| 2024-06-11 |
6.1147 |
88,767.6137 |
6.3976 |
5.9553 |
6.4050 |
6.0648 |
| 2024-06-10 |
6.4678 |
46,353.3842 |
6.5886 |
6.3412 |
6.6374 |
6.3902 |
| 2024-06-09 |
6.6021 |
8,294.3700 |
6.5686 |
6.5122 |
6.6868 |
6.6200 |
| 2024-06-08 |
6.6921 |
18,779.6438 |
6.8742 |
6.5147 |
6.9050 |
6.5475 |
| 2024-06-07 |
6.8422 |
40,020.6868 |
7.3310 |
6.0923 |
7.4561 |
6.7839 |
| 2024-06-06 |
7.5232 |
14,352.5078 |
7.6663 |
7.4045 |
7.6821 |
7.4133 |
| 2024-06-05 |
7.5748 |
38,277.6606 |
7.4254 |
7.4254 |
7.7076 |
7.6213 |
| 2024-06-04 |
7.1971 |
25,374.1438 |
7.1194 |
7.0139 |
7.4706 |
7.4615 |
| 2024-06-03 |
7.2664 |
17,634.1635 |
7.1959 |
7.1144 |
7.3851 |
7.1406 |
| 2024-06-02 |
7.3201 |
15,366.5159 |
7.3782 |
7.1365 |
7.5017 |
7.2113 |
| 2024-06-01 |
7.2650 |
11,154.9674 |
7.2501 |
7.1816 |
7.4052 |
7.4052 |
| 2024-05-31 |
7.2754 |
35,569.9388 |
7.2843 |
7.0980 |
7.4382 |
7.2892 |
| 2024-05-30 |
7.4505 |
27,405.6255 |
7.5871 |
7.2254 |
7.6586 |
7.4977 |
| 2024-05-29 |
7.7017 |
23,456.3703 |
7.7026 |
7.5557 |
7.8316 |
7.6676 |
| 2024-05-28 |
7.8332 |
45,251.5046 |
7.8279 |
7.5671 |
7.9885 |
7.5740 |
| 2024-05-27 |
7.8281 |
28,301.1337 |
7.8152 |
7.7044 |
7.9716 |
7.8264 |
| 2024-05-26 |
8.0698 |
27,923.2266 |
8.2348 |
7.8097 |
8.3797 |
7.8097 |
| 2024-05-25 |
8.0041 |
20,507.3452 |
7.9129 |
7.8683 |
8.2004 |
8.1886 |
| 2024-05-24 |
7.8111 |
31,996.7387 |
7.6926 |
7.5969 |
8.0706 |
7.9208 |
| 2024-05-23 |
7.8790 |
25,228.2426 |
7.9887 |
7.4876 |
8.1864 |
7.7129 |
| 2024-05-22 |
7.8775 |
29,407.2959 |
7.8204 |
7.7100 |
8.0348 |
7.9747 |
| 2024-05-21 |
8.0881 |
37,535.5438 |
8.2933 |
7.8171 |
8.3415 |
7.8506 |
| 2024-05-20 |
8.0015 |
40,366.3705 |
7.7807 |
7.7124 |
8.3252 |
8.2684 |
| 2024-05-19 |
7.8385 |
8,201.0968 |
7.9235 |
7.6695 |
7.9966 |
7.7745 |
| 2024-05-18 |
7.9563 |
4,239.5068 |
8.0386 |
7.8383 |
8.1115 |
7.8776 |
| 2024-05-17 |
8.2111 |
23,439.5411 |
8.0166 |
7.9189 |
8.5266 |
8.0167 |
| 2024-05-16 |
8.0825 |
28,169.2083 |
8.0539 |
7.8609 |
8.2965 |
7.9983 |
| 2024-05-15 |
7.3670 |
37,467.1422 |
7.0207 |
6.8898 |
7.8917 |
7.7832 |
| 2024-05-14 |
7.1605 |
44,080.1038 |
7.2926 |
6.9330 |
7.3875 |
7.0183 |
| 2024-05-13 |
7.0161 |
30,984.6045 |
6.8895 |
6.5456 |
7.3738 |
7.3109 |
| 2024-05-12 |
6.9718 |
8,105.5863 |
7.0146 |
6.8676 |
7.0636 |
6.8896 |
| 2024-05-11 |
7.1544 |
18,467.1763 |
7.2585 |
7.0006 |
7.3338 |
7.0399 |
| 2024-05-10 |
7.4415 |
27,543.2655 |
7.4777 |
7.1234 |
7.6476 |
7.1532 |
| 2024-05-09 |
7.1377 |
30,241.0710 |
6.8067 |
6.8051 |
7.3688 |
7.2977 |
| 2024-05-08 |
7.1212 |
22,007.8684 |
7.1161 |
6.9154 |
7.2931 |
7.0149 |
| 2024-05-07 |
7.5668 |
45,819.3699 |
7.3113 |
7.3069 |
7.9526 |
7.3365 |
| 2024-05-06 |
7.3666 |
18,278.0590 |
7.4494 |
7.1838 |
7.5901 |
7.2483 |
| 2024-05-05 |
7.2998 |
12,082.4408 |
6.8390 |
6.6953 |
7.5105 |
7.4527 |
| 2024-05-04 |
6.8405 |
15,377.6578 |
6.8708 |
6.7854 |
6.9695 |
6.9011 |
| 2024-05-03 |
6.5342 |
9,445.8545 |
6.0858 |
6.0496 |
6.9300 |
6.9138 |
| 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 |