Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.8204 |
34,561.6171 |
1.8376 |
1.7775 |
1.8914 |
1.8914 |
| 2023-05-02 |
1.8346 |
26,827.8524 |
1.8367 |
1.8144 |
1.8517 |
1.8365 |
| 2023-05-01 |
1.8652 |
32,135.1994 |
1.9315 |
1.8013 |
1.9480 |
1.8200 |
| 2023-04-30 |
1.9409 |
62,481.9767 |
1.9372 |
1.8925 |
1.9833 |
1.9507 |
| 2023-04-29 |
1.9373 |
18,167.1634 |
1.9154 |
1.9124 |
1.9583 |
1.9381 |
| 2023-04-28 |
1.9129 |
24,062.9722 |
1.9222 |
1.8776 |
1.9389 |
1.9194 |
| 2023-04-27 |
1.9112 |
39,286.3835 |
1.8919 |
1.8754 |
1.9543 |
1.9339 |
| 2023-04-26 |
1.8862 |
67,311.4381 |
1.9633 |
1.7828 |
2.0243 |
1.8836 |
| 2023-04-25 |
1.8784 |
38,979.0192 |
1.8827 |
1.8438 |
1.9766 |
1.9699 |
| 2023-04-24 |
1.9001 |
41,827.0099 |
1.9118 |
1.8565 |
1.9388 |
1.8874 |
| 2023-04-23 |
1.9157 |
40,298.9831 |
1.9444 |
1.8419 |
1.9479 |
1.8758 |
| 2023-04-22 |
1.9208 |
44,975.6490 |
1.9269 |
1.8954 |
1.9459 |
1.9451 |
| 2023-04-21 |
1.9769 |
57,044.6840 |
2.0492 |
1.8893 |
2.0653 |
1.9064 |
| 2023-04-20 |
2.1200 |
50,540.1318 |
2.1467 |
2.0215 |
2.1954 |
2.0621 |
| 2023-04-19 |
2.2316 |
66,179.5079 |
2.3409 |
2.0720 |
2.3971 |
2.1372 |
| 2023-04-18 |
2.3324 |
35,413.7041 |
2.2805 |
2.2401 |
2.4009 |
2.3358 |
| 2023-04-17 |
2.2784 |
47,081.7082 |
2.3232 |
2.2453 |
2.3344 |
2.2935 |
| 2023-04-16 |
2.2974 |
18,332.4385 |
2.3155 |
2.2700 |
2.3487 |
2.3397 |
| 2023-04-15 |
2.3097 |
77,262.8701 |
2.2037 |
2.1764 |
2.4024 |
2.3109 |
| 2023-04-14 |
2.2387 |
78,493.6555 |
2.1995 |
2.1551 |
2.2761 |
2.2197 |
| 2023-04-13 |
2.1929 |
34,368.6771 |
2.2236 |
2.1576 |
2.2251 |
2.2005 |
| 2023-04-12 |
2.1185 |
129,436.2128 |
2.0531 |
1.9701 |
2.2320 |
2.2052 |
| 2023-04-11 |
2.0804 |
53,820.9071 |
2.0563 |
2.0439 |
2.1031 |
2.0478 |
| 2023-04-10 |
2.0090 |
35,031.2981 |
2.0065 |
1.9694 |
2.0632 |
2.0632 |
| 2023-04-09 |
1.9623 |
31,176.6401 |
1.9694 |
1.9330 |
2.0142 |
2.0120 |
| 2023-04-08 |
1.9938 |
20,197.4986 |
2.0219 |
1.9549 |
2.0219 |
1.9679 |
| 2023-04-07 |
1.9911 |
17,694.4865 |
1.9826 |
1.9551 |
2.0247 |
2.0055 |
| 2023-04-06 |
1.9919 |
17,187.8150 |
2.0253 |
1.9507 |
2.0255 |
1.9846 |
| 2023-04-05 |
2.0396 |
39,218.4567 |
2.0000 |
1.9852 |
2.0798 |
2.0192 |
| 2023-04-04 |
1.9627 |
39,701.7367 |
1.9489 |
1.9166 |
2.0110 |
1.9986 |
| 2023-04-03 |
1.9478 |
68,190.7181 |
1.9173 |
1.8606 |
2.0200 |
1.9517 |
| 2023-04-02 |
1.9395 |
21,669.8003 |
1.9914 |
1.8881 |
2.0098 |
1.9036 |
| 2023-04-01 |
1.9729 |
21,001.4744 |
1.9901 |
1.9583 |
2.0078 |
1.9927 |
| 2023-03-31 |
1.9609 |
31,285.4590 |
1.9279 |
1.8846 |
2.0118 |
2.0014 |
| 2023-03-30 |
1.9594 |
42,540.4181 |
2.0016 |
1.9032 |
2.0371 |
1.9163 |
| 2023-03-29 |
1.9574 |
19,534.1775 |
1.8823 |
1.8783 |
1.9954 |
1.9791 |
| 2023-03-28 |
1.8449 |
26,352.1236 |
1.8442 |
1.8138 |
1.9027 |
1.8756 |
| 2023-03-27 |
1.8554 |
50,396.4018 |
1.9600 |
1.8136 |
1.9666 |
1.8361 |
| 2023-03-26 |
1.9455 |
13,538.7764 |
1.9243 |
1.9151 |
1.9816 |
1.9664 |
| 2023-03-25 |
1.9551 |
18,826.0558 |
1.9612 |
1.8939 |
1.9970 |
1.9245 |
| 2023-03-24 |
1.9838 |
34,287.4422 |
2.0466 |
1.9279 |
2.0504 |
1.9643 |
| 2023-03-23 |
2.0107 |
42,547.1103 |
1.9488 |
1.9214 |
2.0725 |
2.0306 |