Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
3.1674 |
18,916.5063 |
3.1711 |
3.1335 |
3.2129 |
3.1734 |
| 2022-10-11 |
3.1820 |
108,480.6463 |
3.2185 |
3.0895 |
3.2369 |
3.1590 |
| 2022-10-10 |
3.3652 |
49,361.4636 |
3.5134 |
3.2128 |
3.5492 |
3.3183 |
| 2022-10-09 |
3.5068 |
12,209.5270 |
3.4913 |
3.4859 |
3.5299 |
3.5069 |
| 2022-10-08 |
3.5316 |
58,767.9382 |
3.5559 |
3.4592 |
3.5764 |
3.4925 |
| 2022-10-07 |
3.5903 |
32,588.5506 |
3.6170 |
3.5172 |
3.6239 |
3.5525 |
| 2022-10-06 |
3.6745 |
83,854.6203 |
3.6912 |
3.5796 |
3.7640 |
3.6071 |
| 2022-10-05 |
3.6509 |
113,819.7562 |
3.6204 |
3.5465 |
3.7232 |
3.6797 |
| 2022-10-04 |
3.5915 |
79,344.4143 |
3.5458 |
3.5270 |
3.6532 |
3.6241 |
| 2022-10-03 |
3.4675 |
116,827.9686 |
3.4746 |
3.4147 |
3.5632 |
3.5416 |
| 2022-10-02 |
3.5586 |
45,885.1220 |
3.5520 |
3.4906 |
3.6159 |
3.5509 |
| 2022-10-01 |
3.5682 |
60,069.9339 |
3.5644 |
3.5295 |
3.5907 |
3.5614 |
| 2022-09-30 |
3.5762 |
44,995.0743 |
3.5935 |
3.5123 |
3.6426 |
3.5315 |
| 2022-09-29 |
3.5624 |
39,498.4129 |
3.5827 |
3.5036 |
3.6098 |
3.5741 |
| 2022-09-28 |
3.5380 |
81,883.3528 |
3.6151 |
3.4455 |
3.6398 |
3.5826 |
| 2022-09-27 |
3.6941 |
80,466.0725 |
3.6795 |
3.5555 |
3.8181 |
3.6294 |
| 2022-09-26 |
3.6320 |
89,039.3396 |
3.6427 |
3.5605 |
3.7275 |
3.6638 |
| 2022-09-25 |
3.7196 |
59,903.0300 |
3.6962 |
3.6103 |
3.7680 |
3.6401 |
| 2022-09-24 |
3.7972 |
109,326.6609 |
3.7952 |
3.6669 |
3.8705 |
3.6996 |
| 2022-09-23 |
3.7643 |
101,197.2826 |
3.8708 |
3.6154 |
3.9477 |
3.8058 |
| 2022-09-22 |
3.7521 |
42,904.0757 |
3.6371 |
3.6169 |
3.8970 |
3.8313 |
| 2022-09-21 |
3.8192 |
176,590.5408 |
3.8181 |
3.5444 |
4.0380 |
3.6482 |
| 2022-09-20 |
3.9898 |
119,145.9288 |
4.0572 |
3.8463 |
4.0838 |
3.8657 |
| 2022-09-19 |
3.9650 |
87,652.8140 |
3.9086 |
3.7973 |
4.0783 |
4.0239 |
| 2022-09-18 |
4.2207 |
77,569.3086 |
4.3778 |
3.8135 |
4.4118 |
3.9391 |
| 2022-09-17 |
4.2982 |
87,023.3499 |
4.2122 |
4.2122 |
4.3845 |
4.3710 |
| 2022-09-16 |
4.1750 |
77,466.3563 |
4.1831 |
4.0868 |
4.2477 |
4.2099 |
| 2022-09-15 |
4.2502 |
31,052.6970 |
4.4952 |
4.1326 |
4.5192 |
4.1641 |
| 2022-09-14 |
4.4362 |
62,412.0885 |
4.4111 |
4.3357 |
4.5493 |
4.5247 |
| 2022-09-13 |
4.7625 |
151,342.9006 |
5.0934 |
4.4277 |
5.0934 |
4.4651 |
| 2022-09-12 |
4.9920 |
106,319.7918 |
4.8961 |
4.7126 |
5.2737 |
5.0481 |
| 2022-09-11 |
4.8320 |
83,835.4901 |
4.8170 |
4.6285 |
5.0421 |
4.8409 |
| 2022-09-10 |
4.7879 |
65,805.5821 |
4.8162 |
4.6539 |
4.9040 |
4.8259 |
| 2022-09-09 |
4.7423 |
59,575.6493 |
4.6861 |
4.6161 |
4.8696 |
4.7933 |
| 2022-09-08 |
4.5181 |
90,655.3179 |
4.3794 |
4.3794 |
4.6415 |
4.5749 |
| 2022-09-07 |
4.1571 |
68,943.2925 |
4.0768 |
4.0302 |
4.4024 |
4.3509 |
| 2022-09-06 |
4.3269 |
92,757.1685 |
4.2320 |
3.9658 |
4.5315 |
4.1074 |
| 2022-09-05 |
4.1793 |
66,296.3988 |
4.2462 |
4.1146 |
4.2782 |
4.2325 |
| 2022-09-04 |
4.1767 |
62,158.3588 |
4.1721 |
4.0853 |
4.2430 |
4.2187 |
| 2022-09-03 |
4.1679 |
42,599.3373 |
4.1731 |
4.1187 |
4.2086 |
4.1616 |
| 2022-09-02 |
4.2677 |
57,749.8315 |
4.3433 |
4.1116 |
4.3817 |
4.1702 |
| 2022-09-01 |
4.2955 |
74,103.1952 |
4.3693 |
4.1867 |
4.4276 |
4.3426 |
| 2022-08-31 |
4.3692 |
145,740.3763 |
4.2004 |
4.1936 |
4.5419 |
4.3689 |
| 2022-08-30 |
4.1040 |
73,109.0334 |
4.0298 |
3.9586 |
4.2709 |
4.2362 |
| 2022-08-29 |
3.8436 |
26,448.1640 |
3.7580 |
3.6953 |
4.0116 |
3.9924 |
| 2022-08-28 |
3.8907 |
12,874.2547 |
3.9100 |
3.8091 |
3.9381 |
3.8921 |
| 2022-08-27 |
3.9199 |
25,054.1719 |
3.9368 |
3.8262 |
3.9738 |
3.9049 |
| 2022-08-26 |
4.2081 |
96,808.1151 |
4.3058 |
3.8995 |
4.4338 |
3.9260 |
| 2022-08-25 |
4.3138 |
65,529.3298 |
4.2672 |
4.2084 |
4.4461 |
4.3342 |
| 2022-08-24 |
4.2628 |
89,328.6945 |
4.3059 |
4.1403 |
4.4014 |
4.2891 |