Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
1.9277 |
79,243.4165 |
1.9611 |
1.8300 |
2.0045 |
1.8471 |
| 2025-06-21 |
2.0355 |
26,026.9017 |
2.0845 |
1.9229 |
2.0995 |
1.9267 |
| 2025-06-20 |
2.1607 |
9,216.7091 |
2.1738 |
2.1276 |
2.1910 |
2.1590 |
| 2025-06-19 |
2.1860 |
40,934.0082 |
2.1856 |
2.1447 |
2.2084 |
2.1883 |
| 2025-06-18 |
2.1397 |
18,663.3178 |
2.1389 |
2.0715 |
2.1825 |
2.1420 |
| 2025-06-17 |
2.2357 |
26,101.3980 |
2.2683 |
2.1883 |
2.2986 |
2.2004 |
| 2025-06-16 |
2.3099 |
35,453.2505 |
2.2280 |
2.2067 |
2.3759 |
2.3710 |
| 2025-06-15 |
2.2298 |
26,782.7224 |
2.2343 |
2.1928 |
2.2713 |
2.2009 |
| 2025-06-14 |
2.2215 |
39,962.0000 |
2.2386 |
2.1854 |
2.2480 |
2.2002 |
| 2025-06-13 |
2.2319 |
42,974.9909 |
2.3697 |
2.1685 |
2.3697 |
2.2010 |
| 2025-06-12 |
2.5176 |
78,156.7083 |
2.5727 |
2.4421 |
2.5819 |
2.4581 |
| 2025-06-11 |
2.6251 |
170,382.3110 |
2.6626 |
2.5889 |
2.7305 |
2.6242 |
| 2025-06-10 |
2.5436 |
24,708.3868 |
2.5489 |
2.5349 |
2.5695 |
2.5437 |
| 2025-06-09 |
2.4327 |
24,765.3586 |
2.4200 |
2.3718 |
2.4813 |
2.4505 |
| 2025-06-08 |
2.4097 |
76,565.6289 |
2.4218 |
2.3694 |
2.4504 |
2.4220 |
| 2025-06-07 |
2.4179 |
32,316.4654 |
2.3122 |
2.3007 |
2.4639 |
2.4549 |
| 2025-06-06 |
2.3013 |
92,994.2430 |
2.2443 |
2.2428 |
2.3621 |
2.3197 |
| 2025-06-05 |
2.4539 |
31,396.2276 |
2.4344 |
2.3734 |
2.5196 |
2.3858 |
| 2025-06-04 |
2.5209 |
74,895.7988 |
2.5048 |
2.4379 |
2.5751 |
2.4399 |
| 2025-06-03 |
2.5414 |
82,654.6980 |
2.5025 |
2.4769 |
2.5882 |
2.5610 |
| 2025-06-02 |
2.4108 |
37,291.4178 |
2.4614 |
2.3737 |
2.4794 |
2.4152 |
| 2025-06-01 |
2.4089 |
30,246.9114 |
2.4187 |
2.3498 |
2.4658 |
2.4498 |
| 2025-05-31 |
2.4215 |
76,516.2019 |
2.4723 |
2.3219 |
2.4723 |
2.4148 |
| 2025-05-30 |
2.6386 |
163,224.9895 |
2.7522 |
2.4716 |
2.7659 |
2.5336 |
| 2025-05-29 |
2.9056 |
177,633.6099 |
2.8687 |
2.7626 |
2.9879 |
2.7962 |
| 2025-05-28 |
2.8123 |
36,036.8843 |
2.8180 |
2.7361 |
2.9008 |
2.7796 |
| 2025-05-27 |
2.8639 |
60,831.7766 |
2.7682 |
2.6954 |
2.9223 |
2.8141 |
| 2025-05-26 |
2.8166 |
24,803.0235 |
2.7984 |
2.7471 |
2.8669 |
2.7599 |
| 2025-05-25 |
2.7092 |
108,655.8451 |
2.7768 |
2.6320 |
2.7895 |
2.6881 |
| 2025-05-24 |
2.8160 |
37,202.7339 |
2.7964 |
2.7790 |
2.8560 |
2.7791 |
| 2025-05-23 |
2.9843 |
99,626.8797 |
3.0762 |
2.8430 |
3.1582 |
2.8755 |
| 2025-05-22 |
2.9726 |
36,343.4942 |
2.8613 |
2.6514 |
3.0527 |
3.0183 |
| 2025-05-21 |
2.8263 |
49,521.9982 |
2.8128 |
2.7576 |
2.9632 |
2.8170 |
| 2025-05-20 |
2.7743 |
32,537.5096 |
2.7700 |
2.6969 |
2.8854 |
2.7417 |
| 2025-05-19 |
2.7516 |
86,712.9153 |
2.8421 |
2.6470 |
2.8691 |
2.7443 |
| 2025-05-18 |
2.7839 |
121,122.0913 |
2.6848 |
2.6561 |
2.9405 |
2.7478 |
| 2025-05-17 |
2.7198 |
56,641.8205 |
2.7939 |
2.6722 |
2.8047 |
2.6978 |
| 2025-05-16 |
2.8748 |
120,178.3154 |
2.8715 |
2.8086 |
2.9798 |
2.8309 |
| 2025-05-15 |
2.9077 |
48,101.1016 |
3.0578 |
2.8611 |
3.0963 |
2.8877 |
| 2025-05-14 |
3.1185 |
54,262.6183 |
3.2091 |
3.0213 |
3.2848 |
3.0508 |
| 2025-05-13 |
3.0831 |
76,982.4681 |
3.1983 |
3.0029 |
3.2520 |
3.2520 |
| 2025-05-12 |
3.1728 |
94,358.4503 |
3.1346 |
3.0114 |
3.3335 |
3.1751 |
| 2025-05-11 |
3.2410 |
247,830.3794 |
3.3517 |
3.0724 |
3.3669 |
3.1253 |
| 2025-05-10 |
2.9517 |
37,471.5802 |
2.9031 |
2.8841 |
3.0187 |
2.9432 |
| 2025-05-09 |
2.8461 |
108,286.6832 |
2.7460 |
2.7254 |
2.9802 |
2.9304 |
| 2025-05-08 |
2.4795 |
128,487.6915 |
2.2844 |
2.2778 |
2.6164 |
2.5918 |
| 2025-05-07 |
2.3128 |
26,917.4404 |
2.3278 |
2.2544 |
2.3838 |
2.2544 |
| 2025-05-06 |
2.2904 |
78,065.7416 |
2.3082 |
2.2376 |
2.3414 |
2.3181 |
| 2025-05-05 |
2.3267 |
53,843.4564 |
2.3196 |
2.2880 |
2.3931 |
2.3426 |
| 2025-05-04 |
2.3672 |
58,528.8233 |
2.4226 |
2.3086 |
2.4491 |
2.3086 |