Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1.3494 |
82,649.0606 |
1.3403 |
1.3190 |
1.3791 |
1.3430 |
| 2023-06-21 |
1.3269 |
125,006.5950 |
1.2966 |
1.2939 |
1.3567 |
1.3308 |
| 2023-06-20 |
1.2526 |
51,854.5009 |
1.2403 |
1.2174 |
1.3081 |
1.2974 |
| 2023-06-19 |
1.2258 |
42,439.2438 |
1.2374 |
1.1961 |
1.2428 |
1.2381 |
| 2023-06-18 |
1.2521 |
48,835.8096 |
1.2590 |
1.2128 |
1.2779 |
1.2529 |
| 2023-06-17 |
1.2538 |
79,476.5830 |
1.2139 |
1.2046 |
1.2785 |
1.2688 |
| 2023-06-16 |
1.2066 |
65,737.0778 |
1.1943 |
1.1764 |
1.2343 |
1.2171 |
| 2023-06-15 |
1.1838 |
103,217.7940 |
1.1751 |
1.1604 |
1.2218 |
1.1935 |
| 2023-06-14 |
1.2026 |
82,555.1736 |
1.1977 |
1.1549 |
1.2415 |
1.1695 |
| 2023-06-13 |
1.2105 |
62,954.0365 |
1.1976 |
1.1881 |
1.2374 |
1.1930 |
| 2023-06-12 |
1.1953 |
72,130.8285 |
1.2076 |
1.1719 |
1.2135 |
1.1949 |
| 2023-06-11 |
1.2045 |
80,816.5387 |
1.2002 |
1.1866 |
1.2364 |
1.2079 |
| 2023-06-10 |
1.2243 |
253,500.7310 |
1.3832 |
1.1333 |
1.3841 |
1.2088 |
| 2023-06-09 |
1.4064 |
65,261.3527 |
1.4124 |
1.3705 |
1.4317 |
1.3888 |
| 2023-06-08 |
1.4082 |
45,140.4899 |
1.4112 |
1.3872 |
1.4225 |
1.4168 |
| 2023-06-07 |
1.4613 |
63,725.0216 |
1.5254 |
1.4016 |
1.5303 |
1.4089 |
| 2023-06-06 |
1.4954 |
53,028.0880 |
1.4966 |
1.4491 |
1.5390 |
1.5368 |
| 2023-06-05 |
1.5556 |
74,578.9867 |
1.6224 |
1.4379 |
1.6559 |
1.4875 |
| 2023-06-04 |
1.6319 |
30,625.2241 |
1.6169 |
1.6067 |
1.6472 |
1.6436 |
| 2023-06-03 |
1.6166 |
15,020.0697 |
1.6069 |
1.5990 |
1.6371 |
1.6204 |
| 2023-06-02 |
1.5933 |
47,162.9844 |
1.5506 |
1.5361 |
1.6273 |
1.6122 |
| 2023-06-01 |
1.5595 |
34,394.5383 |
1.5687 |
1.5351 |
1.5745 |
1.5511 |
| 2023-05-31 |
1.5744 |
26,417.8350 |
1.6114 |
1.5465 |
1.6193 |
1.5566 |
| 2023-05-30 |
1.6241 |
19,094.4172 |
1.6292 |
1.6047 |
1.6465 |
1.6141 |
| 2023-05-29 |
1.6412 |
14,309.6101 |
1.6630 |
1.6204 |
1.6760 |
1.6317 |
| 2023-05-28 |
1.6463 |
49,814.9827 |
1.6315 |
1.6253 |
1.6855 |
1.6685 |
| 2023-05-27 |
1.5895 |
7,530.4693 |
1.5797 |
1.5770 |
1.6039 |
1.6024 |
| 2023-05-26 |
1.5670 |
31,374.1261 |
1.5565 |
1.5329 |
1.5971 |
1.5848 |
| 2023-05-25 |
1.5655 |
48,830.5567 |
1.5728 |
1.5349 |
1.5817 |
1.5678 |
| 2023-05-24 |
1.5896 |
35,435.5285 |
1.6448 |
1.5458 |
1.6450 |
1.5757 |
| 2023-05-23 |
1.6438 |
15,316.3163 |
1.6115 |
1.6009 |
1.6763 |
1.6410 |
| 2023-05-22 |
1.6078 |
23,677.9654 |
1.6104 |
1.5780 |
1.6264 |
1.6217 |
| 2023-05-21 |
1.6304 |
30,384.7213 |
1.6592 |
1.6095 |
1.6637 |
1.6209 |
| 2023-05-20 |
1.6587 |
28,972.2224 |
1.6663 |
1.6500 |
1.6663 |
1.6554 |
| 2023-05-19 |
1.6692 |
28,750.0944 |
1.6566 |
1.6532 |
1.6916 |
1.6675 |
| 2023-05-18 |
1.6634 |
23,590.1364 |
1.6953 |
1.6248 |
1.7015 |
1.6442 |
| 2023-05-17 |
1.6723 |
42,842.2325 |
1.6580 |
1.6437 |
1.7132 |
1.7006 |
| 2023-05-16 |
1.6494 |
51,884.3764 |
1.6578 |
1.6268 |
1.6708 |
1.6514 |
| 2023-05-15 |
1.6681 |
21,486.9122 |
1.6570 |
1.6378 |
1.7036 |
1.6612 |
| 2023-05-14 |
1.6559 |
32,251.7054 |
1.6571 |
1.6394 |
1.6766 |
1.6546 |
| 2023-05-13 |
1.6427 |
32,095.9040 |
1.6465 |
1.6191 |
1.6714 |
1.6697 |
| 2023-05-12 |
1.6019 |
115,421.9491 |
1.5906 |
1.5425 |
1.6494 |
1.6454 |
| 2023-05-11 |
1.5987 |
68,936.5949 |
1.6529 |
1.5576 |
1.6530 |
1.5985 |
| 2023-05-10 |
1.6371 |
67,081.9330 |
1.6229 |
1.5738 |
1.6857 |
1.6546 |
| 2023-05-09 |
1.6251 |
42,375.6073 |
1.6398 |
1.6053 |
1.6505 |
1.6152 |
| 2023-05-08 |
1.6614 |
76,181.2555 |
1.7307 |
1.5689 |
1.7457 |
1.6429 |
| 2023-05-07 |
1.7624 |
30,175.3644 |
1.7665 |
1.7421 |
1.7845 |
1.7531 |
| 2023-05-06 |
1.7963 |
55,326.4134 |
1.8641 |
1.7466 |
1.8791 |
1.7681 |
| 2023-05-05 |
1.8576 |
47,696.3513 |
1.8419 |
1.8160 |
1.8830 |
1.8722 |
| 2023-05-04 |
1.8620 |
36,183.6998 |
1.8995 |
1.8304 |
1.8996 |
1.8412 |