Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
2.6195 |
82,507.8974 |
2.5107 |
2.4834 |
2.6979 |
2.6879 |
| 2025-03-31 |
2.5505 |
51,324.6527 |
2.5949 |
2.4699 |
2.6152 |
2.4973 |
| 2025-03-30 |
2.6823 |
130,676.2842 |
2.5669 |
2.5489 |
2.7713 |
2.5828 |
| 2025-03-29 |
2.6040 |
83,268.1342 |
2.7336 |
2.5192 |
2.7707 |
2.5320 |
| 2025-03-28 |
2.8113 |
54,051.0194 |
3.0124 |
2.7168 |
3.0378 |
2.7242 |
| 2025-03-27 |
3.0132 |
28,071.2837 |
2.9840 |
2.9364 |
3.0878 |
3.0242 |
| 2025-03-26 |
3.0271 |
29,533.2679 |
3.0131 |
2.9548 |
3.0726 |
2.9592 |
| 2025-03-25 |
3.0059 |
43,687.2145 |
2.9222 |
2.8996 |
3.0746 |
3.0504 |
| 2025-03-24 |
2.9200 |
92,769.7422 |
2.7769 |
2.7581 |
3.0313 |
2.9027 |
| 2025-03-23 |
2.7769 |
5,970.0823 |
2.7292 |
2.7292 |
2.7949 |
2.7906 |
| 2025-03-22 |
2.7498 |
15,168.3638 |
2.7180 |
2.7178 |
2.7904 |
2.7577 |
| 2025-03-21 |
2.7337 |
9,654.7045 |
2.7430 |
2.6895 |
2.7667 |
2.6964 |
| 2025-03-20 |
2.7267 |
69,662.9145 |
2.7937 |
2.6819 |
2.8111 |
2.7189 |
| 2025-03-19 |
2.7356 |
160,836.3224 |
2.5862 |
2.5614 |
2.7982 |
2.7758 |
| 2025-03-18 |
2.5602 |
29,346.6775 |
2.6353 |
2.5188 |
2.6508 |
2.5432 |
| 2025-03-17 |
2.5744 |
137,433.5406 |
2.5133 |
2.5080 |
2.6845 |
2.6659 |
| 2025-03-16 |
2.5832 |
64,752.6684 |
2.6426 |
2.5009 |
2.6662 |
2.5366 |
| 2025-03-15 |
2.6427 |
19,112.5391 |
2.6063 |
2.6038 |
2.6770 |
2.6672 |
| 2025-03-14 |
2.6600 |
164,671.4663 |
2.5725 |
2.5535 |
2.7183 |
2.6358 |
| 2025-03-13 |
2.5910 |
134,048.1957 |
2.5586 |
2.4796 |
2.6578 |
2.5758 |
| 2025-03-12 |
2.4649 |
139,052.4416 |
2.4479 |
2.3502 |
2.5642 |
2.5272 |
| 2025-03-11 |
2.4143 |
404,549.6151 |
2.2849 |
2.1459 |
2.5615 |
2.4980 |
| 2025-03-10 |
2.4722 |
237,634.1963 |
2.5542 |
2.2456 |
2.6749 |
2.2654 |
| 2025-03-09 |
2.6237 |
152,333.0260 |
2.8865 |
2.5456 |
2.8994 |
2.5776 |
| 2025-03-08 |
2.8984 |
37,112.1887 |
2.9399 |
2.8342 |
2.9721 |
2.8397 |
| 2025-03-07 |
3.0028 |
268,066.4068 |
3.0577 |
2.8834 |
3.0998 |
2.9433 |
| 2025-03-06 |
3.1179 |
121,596.0927 |
2.9895 |
2.9552 |
3.2507 |
3.1886 |
| 2025-03-05 |
2.8629 |
143,555.1712 |
2.8150 |
2.7770 |
2.9435 |
2.8751 |
| 2025-03-04 |
2.8370 |
154,644.9051 |
2.9708 |
2.7156 |
2.9738 |
2.7263 |
| 2025-03-03 |
3.1908 |
233,034.1127 |
3.5639 |
2.9175 |
3.5685 |
2.9548 |
| 2025-03-02 |
3.3875 |
115,960.4639 |
3.2717 |
3.1764 |
3.5560 |
3.5211 |
| 2025-03-01 |
3.1578 |
86,773.2752 |
3.0668 |
3.0512 |
3.3240 |
3.2487 |
| 2025-02-28 |
2.9353 |
163,899.2021 |
3.0589 |
2.7688 |
3.0970 |
3.0805 |
| 2025-02-27 |
3.0938 |
30,104.8031 |
3.0214 |
3.0026 |
3.1787 |
3.1248 |
| 2025-02-26 |
3.0260 |
61,854.2485 |
3.0073 |
2.8981 |
3.1016 |
2.9253 |
| 2025-02-25 |
2.9254 |
180,424.4909 |
3.0650 |
2.7578 |
3.0881 |
2.9981 |
| 2025-02-24 |
3.3116 |
49,476.1624 |
3.4326 |
3.2067 |
3.4600 |
3.2551 |
| 2025-02-23 |
3.4196 |
27,303.2005 |
3.4665 |
3.3526 |
3.5005 |
3.4359 |
| 2025-02-22 |
3.4866 |
54,159.5359 |
3.3106 |
3.2970 |
3.6388 |
3.5526 |
| 2025-02-21 |
3.5359 |
62,431.8479 |
3.4698 |
3.4092 |
3.6379 |
3.5203 |
| 2025-02-20 |
3.2221 |
105,402.5418 |
3.1566 |
3.1438 |
3.4269 |
3.4011 |
| 2025-02-19 |
3.1363 |
24,857.9315 |
3.1391 |
3.0536 |
3.1928 |
3.1511 |
| 2025-02-18 |
3.1463 |
60,752.6529 |
3.2570 |
3.0225 |
3.3088 |
3.1206 |
| 2025-02-17 |
3.3368 |
95,693.3024 |
3.4145 |
3.2171 |
3.5018 |
3.2616 |
| 2025-02-16 |
3.4769 |
54,411.9157 |
3.4012 |
3.3589 |
3.5560 |
3.4303 |
| 2025-02-15 |
3.5109 |
36,716.7434 |
3.5499 |
3.3980 |
3.6122 |
3.4018 |
| 2025-02-14 |
3.5159 |
74,069.8217 |
3.3739 |
3.3386 |
3.6340 |
3.5903 |
| 2025-02-13 |
3.3330 |
34,139.1949 |
3.4332 |
3.2544 |
3.4417 |
3.3070 |
| 2025-02-12 |
3.2112 |
68,638.7212 |
3.1981 |
3.0992 |
3.3566 |
3.3261 |
| 2025-02-11 |
3.2770 |
82,663.3846 |
3.2231 |
3.1278 |
3.3872 |
3.2180 |