Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
1.3379 |
49,881.3741 |
1.3498 |
1.3273 |
1.3515 |
1.3335 |
| 2023-08-09 |
1.3533 |
30,672.2009 |
1.3611 |
1.3403 |
1.3717 |
1.3410 |
| 2023-08-08 |
1.3562 |
109,680.8812 |
1.3390 |
1.3298 |
1.3740 |
1.3601 |
| 2023-08-07 |
1.3357 |
69,876.0825 |
1.3387 |
1.3011 |
1.3627 |
1.3345 |
| 2023-08-06 |
1.3510 |
64,937.5858 |
1.3523 |
1.3371 |
1.3696 |
1.3384 |
| 2023-08-05 |
1.3443 |
57,971.7988 |
1.3397 |
1.3310 |
1.3560 |
1.3554 |
| 2023-08-04 |
1.3507 |
56,487.7196 |
1.3599 |
1.3359 |
1.3649 |
1.3453 |
| 2023-08-03 |
1.3907 |
56,169.1201 |
1.3975 |
1.3512 |
1.4186 |
1.3607 |
| 2023-08-02 |
1.3984 |
60,747.6108 |
1.4143 |
1.3809 |
1.4231 |
1.4004 |
| 2023-08-01 |
1.3709 |
127,725.4217 |
1.3688 |
1.3266 |
1.4101 |
1.4085 |
| 2023-07-31 |
1.3869 |
41,651.0697 |
1.3936 |
1.3514 |
1.4160 |
1.3604 |
| 2023-07-30 |
1.4068 |
37,268.8652 |
1.4057 |
1.3945 |
1.4181 |
1.4038 |
| 2023-07-29 |
1.4011 |
20,203.0402 |
1.3874 |
1.3874 |
1.4135 |
1.4030 |
| 2023-07-28 |
1.3884 |
59,189.3274 |
1.3784 |
1.3710 |
1.4052 |
1.3928 |
| 2023-07-27 |
1.3730 |
52,782.3758 |
1.3645 |
1.3496 |
1.3882 |
1.3655 |
| 2023-07-26 |
1.3366 |
74,151.6166 |
1.3476 |
1.3200 |
1.3634 |
1.3611 |
| 2023-07-25 |
1.3641 |
69,636.3128 |
1.3797 |
1.3322 |
1.3819 |
1.3488 |
| 2023-07-24 |
1.3944 |
87,542.2674 |
1.4550 |
1.3455 |
1.4630 |
1.3789 |
| 2023-07-23 |
1.4541 |
39,448.8827 |
1.4426 |
1.4337 |
1.4761 |
1.4604 |
| 2023-07-22 |
1.4671 |
34,269.5485 |
1.4803 |
1.4486 |
1.4862 |
1.4599 |
| 2023-07-21 |
1.5018 |
62,582.7182 |
1.5283 |
1.4743 |
1.5324 |
1.4784 |
| 2023-07-20 |
1.5472 |
183,013.8271 |
1.4665 |
1.4597 |
1.6044 |
1.5278 |
| 2023-07-19 |
1.4883 |
67,610.9064 |
1.4687 |
1.4583 |
1.5195 |
1.4630 |
| 2023-07-18 |
1.4695 |
97,001.6966 |
1.5004 |
1.4414 |
1.5129 |
1.4678 |
| 2023-07-17 |
1.4651 |
143,275.4344 |
1.4444 |
1.4232 |
1.5060 |
1.4535 |
| 2023-07-16 |
1.4811 |
137,987.3718 |
1.4915 |
1.4539 |
1.5104 |
1.4842 |
| 2023-07-15 |
1.4918 |
131,689.7497 |
1.4986 |
1.4601 |
1.5256 |
1.4886 |
| 2023-07-14 |
1.5372 |
517,371.8956 |
1.4648 |
1.4494 |
1.5942 |
1.4639 |
| 2023-07-13 |
1.3856 |
212,390.8094 |
1.3283 |
1.3144 |
1.4667 |
1.4611 |
| 2023-07-12 |
1.3491 |
126,121.2084 |
1.3297 |
1.3271 |
1.3696 |
1.3333 |
| 2023-07-11 |
1.3266 |
74,766.6513 |
1.3325 |
1.3021 |
1.3519 |
1.3153 |
| 2023-07-10 |
1.3078 |
153,579.6939 |
1.3273 |
1.2844 |
1.3589 |
1.3210 |
| 2023-07-09 |
1.3482 |
79,637.5493 |
1.3814 |
1.3169 |
1.3917 |
1.3203 |
| 2023-07-08 |
1.3696 |
206,819.7029 |
1.3316 |
1.3272 |
1.3995 |
1.3686 |
| 2023-07-07 |
1.3394 |
105,102.2567 |
1.3102 |
1.2951 |
1.3684 |
1.3274 |
| 2023-07-06 |
1.3424 |
82,070.8716 |
1.3543 |
1.2849 |
1.3925 |
1.3368 |
| 2023-07-05 |
1.3656 |
75,950.8756 |
1.3986 |
1.3339 |
1.4149 |
1.3458 |
| 2023-07-04 |
1.4215 |
64,805.4741 |
1.4563 |
1.3808 |
1.4563 |
1.3950 |
| 2023-07-03 |
1.4639 |
83,394.4822 |
1.4665 |
1.4290 |
1.4849 |
1.4469 |
| 2023-07-02 |
1.4549 |
111,129.5469 |
1.4849 |
1.4283 |
1.4887 |
1.4421 |
| 2023-07-01 |
1.4210 |
98,674.5369 |
1.3841 |
1.3529 |
1.4861 |
1.4613 |
| 2023-06-30 |
1.3753 |
181,586.6553 |
1.3502 |
1.2792 |
1.4462 |
1.3612 |
| 2023-06-29 |
1.3631 |
111,575.1678 |
1.3617 |
1.3378 |
1.3950 |
1.3515 |
| 2023-06-28 |
1.3979 |
94,036.3970 |
1.4762 |
1.3270 |
1.4784 |
1.3669 |
| 2023-06-27 |
1.4798 |
113,414.1863 |
1.4853 |
1.4504 |
1.5076 |
1.4950 |
| 2023-06-26 |
1.5460 |
321,545.7500 |
1.3997 |
1.3528 |
1.6297 |
1.4846 |
| 2023-06-25 |
1.4283 |
63,403.2455 |
1.4135 |
1.3903 |
1.4614 |
1.4000 |
| 2023-06-24 |
1.4174 |
115,683.2215 |
1.3879 |
1.3775 |
1.4568 |
1.3980 |
| 2023-06-23 |
1.3549 |
53,764.4094 |
1.3247 |
1.3234 |
1.4078 |
1.3965 |
| 2023-06-22 |
1.3494 |
82,649.0606 |
1.3403 |
1.3190 |
1.3791 |
1.3430 |