Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
3.6320 |
89,039.3396 |
3.6427 |
3.5605 |
3.7275 |
3.6638 |
| 2022-09-25 |
3.7196 |
59,903.0300 |
3.6962 |
3.6103 |
3.7680 |
3.6401 |
| 2022-09-24 |
3.7972 |
109,326.6609 |
3.7952 |
3.6669 |
3.8705 |
3.6996 |
| 2022-09-23 |
3.7643 |
101,197.2826 |
3.8708 |
3.6154 |
3.9477 |
3.8058 |
| 2022-09-22 |
3.7521 |
42,904.0757 |
3.6371 |
3.6169 |
3.8970 |
3.8313 |
| 2022-09-21 |
3.8192 |
176,590.5408 |
3.8181 |
3.5444 |
4.0380 |
3.6482 |
| 2022-09-20 |
3.9898 |
119,145.9288 |
4.0572 |
3.8463 |
4.0838 |
3.8657 |
| 2022-09-19 |
3.9650 |
87,652.8140 |
3.9086 |
3.7973 |
4.0783 |
4.0239 |
| 2022-09-18 |
4.2207 |
77,569.3086 |
4.3778 |
3.8135 |
4.4118 |
3.9391 |
| 2022-09-17 |
4.2982 |
87,023.3499 |
4.2122 |
4.2122 |
4.3845 |
4.3710 |
| 2022-09-16 |
4.1750 |
77,466.3563 |
4.1831 |
4.0868 |
4.2477 |
4.2099 |
| 2022-09-15 |
4.2502 |
31,052.6970 |
4.4952 |
4.1326 |
4.5192 |
4.1641 |
| 2022-09-14 |
4.4362 |
62,412.0885 |
4.4111 |
4.3357 |
4.5493 |
4.5247 |
| 2022-09-13 |
4.7625 |
151,342.9006 |
5.0934 |
4.4277 |
5.0934 |
4.4651 |
| 2022-09-12 |
4.9920 |
106,319.7918 |
4.8961 |
4.7126 |
5.2737 |
5.0481 |
| 2022-09-11 |
4.8320 |
83,835.4901 |
4.8170 |
4.6285 |
5.0421 |
4.8409 |
| 2022-09-10 |
4.7879 |
65,805.5821 |
4.8162 |
4.6539 |
4.9040 |
4.8259 |
| 2022-09-09 |
4.7423 |
59,575.6493 |
4.6861 |
4.6161 |
4.8696 |
4.7933 |
| 2022-09-08 |
4.5181 |
90,655.3179 |
4.3794 |
4.3794 |
4.6415 |
4.5749 |
| 2022-09-07 |
4.1571 |
68,943.2925 |
4.0768 |
4.0302 |
4.4024 |
4.3509 |
| 2022-09-06 |
4.3269 |
92,757.1685 |
4.2320 |
3.9658 |
4.5315 |
4.1074 |
| 2022-09-05 |
4.1793 |
66,296.3988 |
4.2462 |
4.1146 |
4.2782 |
4.2325 |
| 2022-09-04 |
4.1767 |
62,158.3588 |
4.1721 |
4.0853 |
4.2430 |
4.2187 |
| 2022-09-03 |
4.1679 |
42,599.3373 |
4.1731 |
4.1187 |
4.2086 |
4.1616 |
| 2022-09-02 |
4.2677 |
57,749.8315 |
4.3433 |
4.1116 |
4.3817 |
4.1702 |
| 2022-09-01 |
4.2955 |
74,103.1952 |
4.3693 |
4.1867 |
4.4276 |
4.3426 |
| 2022-08-31 |
4.3692 |
145,740.3763 |
4.2004 |
4.1936 |
4.5419 |
4.3689 |
| 2022-08-30 |
4.1040 |
73,109.0334 |
4.0298 |
3.9586 |
4.2709 |
4.2362 |
| 2022-08-29 |
3.8436 |
26,448.1640 |
3.7580 |
3.6953 |
4.0116 |
3.9924 |
| 2022-08-28 |
3.8907 |
12,874.2547 |
3.9100 |
3.8091 |
3.9381 |
3.8921 |
| 2022-08-27 |
3.9199 |
25,054.1719 |
3.9368 |
3.8262 |
3.9738 |
3.9049 |
| 2022-08-26 |
4.2081 |
96,808.1151 |
4.3058 |
3.8995 |
4.4338 |
3.9260 |
| 2022-08-25 |
4.3138 |
65,529.3298 |
4.2672 |
4.2084 |
4.4461 |
4.3342 |
| 2022-08-24 |
4.2628 |
89,328.6945 |
4.3059 |
4.1403 |
4.4014 |
4.2891 |
| 2022-08-23 |
4.2469 |
122,160.4718 |
4.1202 |
4.0068 |
4.4121 |
4.2782 |
| 2022-08-22 |
4.0677 |
126,434.3305 |
4.2338 |
3.9295 |
4.2338 |
4.0623 |
| 2022-08-21 |
4.1790 |
66,500.7801 |
4.1532 |
4.0822 |
4.3063 |
4.2294 |
| 2022-08-20 |
4.2922 |
69,964.7079 |
4.2487 |
4.0197 |
4.4388 |
4.0484 |
| 2022-08-19 |
4.4960 |
177,980.6423 |
4.8528 |
4.1766 |
4.9308 |
4.3085 |
| 2022-08-18 |
5.1003 |
67,910.8249 |
4.9903 |
4.9284 |
5.2005 |
5.0361 |
| 2022-08-17 |
5.3105 |
90,793.0315 |
5.2615 |
4.9255 |
5.5049 |
4.9821 |
| 2022-08-16 |
5.3681 |
56,593.2269 |
5.3909 |
5.2369 |
5.5177 |
5.2859 |
| 2022-08-15 |
5.4805 |
48,056.6798 |
5.6168 |
5.2946 |
5.8128 |
5.4150 |
| 2022-08-14 |
5.7306 |
60,574.6173 |
5.8824 |
5.5219 |
5.9362 |
5.6207 |
| 2022-08-13 |
5.9583 |
49,680.5698 |
5.9647 |
5.8215 |
6.1059 |
5.9118 |
| 2022-08-12 |
5.9037 |
104,244.9097 |
5.7602 |
5.6294 |
6.0797 |
5.9869 |
| 2022-08-11 |
5.8692 |
133,771.7447 |
5.8931 |
5.7183 |
5.9571 |
5.7990 |
| 2022-08-10 |
5.6627 |
242,190.2372 |
5.3520 |
5.1771 |
6.0617 |
5.8880 |
| 2022-08-09 |
5.3627 |
51,077.4030 |
5.4957 |
5.1723 |
5.6001 |
5.3714 |
| 2022-08-08 |
5.4256 |
85,204.8752 |
4.9794 |
4.9794 |
5.7349 |
5.4897 |