Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
1.2709 |
53,585.7369 |
1.2779 |
1.2489 |
1.2936 |
1.2692 |
| 2023-10-29 |
1.2218 |
236,238.1559 |
1.2188 |
1.1964 |
1.2560 |
1.2527 |
| 2023-10-28 |
1.2330 |
364,648.0824 |
1.2208 |
1.2101 |
1.2652 |
1.2286 |
| 2023-10-27 |
1.2050 |
435,770.2889 |
1.1929 |
1.1586 |
1.2593 |
1.2294 |
| 2023-10-26 |
1.1758 |
515,855.3604 |
1.1438 |
1.1343 |
1.2173 |
1.1927 |
| 2023-10-25 |
1.1415 |
348,500.9358 |
1.1383 |
1.1067 |
1.1642 |
1.1293 |
| 2023-10-24 |
1.1256 |
586,874.8878 |
1.1003 |
1.0879 |
1.1701 |
1.1223 |
| 2023-10-23 |
1.0660 |
225,110.8868 |
1.0568 |
1.0460 |
1.0853 |
1.0822 |
| 2023-10-22 |
1.0346 |
220,980.4856 |
1.0407 |
1.0194 |
1.0547 |
1.0430 |
| 2023-10-21 |
1.0240 |
215,502.3774 |
1.0053 |
0.9986 |
1.0509 |
1.0460 |
| 2023-10-20 |
1.0011 |
301,963.5990 |
0.9891 |
0.9815 |
1.0211 |
1.0051 |
| 2023-10-19 |
0.9818 |
285,664.0342 |
0.9977 |
0.9707 |
1.0016 |
0.9761 |
| 2023-10-18 |
1.0034 |
196,527.6393 |
1.0073 |
0.9932 |
1.0207 |
0.9976 |
| 2023-10-17 |
1.0303 |
244,617.5776 |
1.0336 |
0.9967 |
1.0408 |
1.0027 |
| 2023-10-16 |
1.0377 |
231,501.9133 |
1.0271 |
1.0218 |
1.0738 |
1.0357 |
| 2023-10-15 |
1.0209 |
100,354.4157 |
1.0108 |
1.0075 |
1.0326 |
1.0247 |
| 2023-10-14 |
1.0094 |
44,198.0427 |
1.0084 |
1.0042 |
1.0162 |
1.0081 |
| 2023-10-13 |
1.0068 |
74,587.1796 |
1.0118 |
0.9975 |
1.0164 |
0.9999 |
| 2023-10-12 |
1.0106 |
151,387.1814 |
1.0279 |
0.9964 |
1.0279 |
1.0087 |
| 2023-10-11 |
1.0223 |
180,354.0621 |
1.0419 |
1.0060 |
1.0442 |
1.0253 |
| 2023-10-10 |
1.0429 |
131,717.2620 |
1.0404 |
1.0325 |
1.0570 |
1.0409 |
| 2023-10-09 |
1.0491 |
213,105.6810 |
1.0925 |
1.0157 |
1.0959 |
1.0379 |
| 2023-10-08 |
1.0902 |
67,285.7096 |
1.0900 |
1.0758 |
1.0995 |
1.0910 |
| 2023-10-07 |
1.0942 |
63,786.0744 |
1.0920 |
1.0859 |
1.1074 |
1.0886 |
| 2023-10-06 |
1.0870 |
71,590.2390 |
1.0731 |
1.0731 |
1.1008 |
1.0952 |
| 2023-10-05 |
1.0950 |
111,659.2186 |
1.0972 |
1.0754 |
1.1104 |
1.0778 |
| 2023-10-04 |
1.0867 |
102,185.4733 |
1.0983 |
1.0593 |
1.1036 |
1.0978 |
| 2023-10-03 |
1.1136 |
136,870.4775 |
1.1133 |
1.0937 |
1.1230 |
1.0959 |
| 2023-10-02 |
1.1411 |
146,166.1344 |
1.1609 |
1.1007 |
1.1717 |
1.1098 |
| 2023-10-01 |
1.1436 |
100,182.4542 |
1.1331 |
1.1275 |
1.1631 |
1.1420 |
| 2023-09-30 |
1.1333 |
64,399.5641 |
1.1203 |
1.1200 |
1.1475 |
1.1342 |
| 2023-09-29 |
1.1081 |
117,020.2209 |
1.1072 |
1.0941 |
1.1146 |
1.1130 |
| 2023-09-28 |
1.0892 |
100,045.1833 |
1.0769 |
1.0744 |
1.1033 |
1.1028 |
| 2023-09-27 |
1.0790 |
85,686.7053 |
1.0799 |
1.0609 |
1.0967 |
1.0703 |
| 2023-09-26 |
1.0925 |
100,149.5786 |
1.1007 |
1.0718 |
1.1047 |
1.0802 |
| 2023-09-25 |
1.1039 |
80,467.8677 |
1.0940 |
1.0854 |
1.1140 |
1.1055 |
| 2023-09-24 |
1.1083 |
57,490.3014 |
1.1143 |
1.0977 |
1.1143 |
1.1018 |
| 2023-09-23 |
1.1136 |
63,688.2251 |
1.1228 |
1.1074 |
1.1240 |
1.1124 |
| 2023-09-22 |
1.1174 |
95,591.0561 |
1.1237 |
1.1022 |
1.1324 |
1.1126 |
| 2023-09-21 |
1.1282 |
233,174.7491 |
1.1204 |
1.1014 |
1.1507 |
1.1209 |
| 2023-09-20 |
1.1118 |
90,443.7849 |
1.1203 |
1.0973 |
1.1302 |
1.1118 |
| 2023-09-19 |
1.1124 |
83,864.9507 |
1.0990 |
1.0896 |
1.1305 |
1.1265 |
| 2023-09-18 |
1.1063 |
150,527.0071 |
1.0939 |
1.0777 |
1.1266 |
1.1049 |
| 2023-09-17 |
1.1062 |
123,475.4852 |
1.1268 |
1.0752 |
1.1268 |
1.0875 |
| 2023-09-16 |
1.1284 |
97,683.1693 |
1.1302 |
1.1176 |
1.1407 |
1.1247 |
| 2023-09-15 |
1.1116 |
156,365.7422 |
1.1075 |
1.0971 |
1.1226 |
1.1226 |
| 2023-09-14 |
1.0995 |
136,282.5330 |
1.0895 |
1.0840 |
1.1167 |
1.1081 |
| 2023-09-13 |
1.0850 |
90,772.4393 |
1.0688 |
1.0667 |
1.1026 |
1.0831 |
| 2023-09-12 |
1.0977 |
171,937.9948 |
1.1011 |
1.0702 |
1.1308 |
1.0717 |
| 2023-09-11 |
1.1250 |
171,838.0598 |
1.1502 |
1.0837 |
1.1532 |
1.0895 |