Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-03 |
3.2738 |
29,104.6702 |
3.3156 |
3.2007 |
3.3500 |
3.3200 |
| 2022-07-02 |
3.2938 |
19,024.9459 |
3.3478 |
3.2212 |
3.4219 |
3.3527 |
| 2022-07-01 |
3.3526 |
108,724.4373 |
3.3322 |
3.2368 |
3.4564 |
3.3908 |
| 2022-06-30 |
3.2394 |
70,640.4350 |
3.4291 |
3.1232 |
3.4356 |
3.2497 |
| 2022-06-29 |
3.4454 |
92,088.9232 |
3.4117 |
3.3347 |
3.5622 |
3.5117 |
| 2022-06-28 |
3.5949 |
84,950.3290 |
3.7329 |
3.4198 |
3.7784 |
3.4587 |
| 2022-06-27 |
3.8405 |
142,152.2796 |
3.7856 |
3.6341 |
3.9966 |
3.7321 |
| 2022-06-26 |
4.0751 |
61,520.0590 |
4.1837 |
3.8440 |
4.3407 |
3.8440 |
| 2022-06-25 |
4.1548 |
44,656.1000 |
3.9938 |
3.9403 |
4.4043 |
4.2667 |
| 2022-06-24 |
3.7768 |
52,251.9708 |
3.5547 |
3.5547 |
4.1039 |
4.0366 |
| 2022-06-23 |
3.4366 |
27,924.9092 |
3.2751 |
3.2751 |
3.5642 |
3.5451 |
| 2022-06-22 |
3.3838 |
53,786.6297 |
3.4884 |
3.2648 |
3.5233 |
3.2855 |
| 2022-06-21 |
3.5435 |
129,795.2920 |
3.4171 |
3.3854 |
3.7079 |
3.5450 |
| 2022-06-20 |
3.3700 |
156,531.2032 |
3.2862 |
3.1150 |
3.5700 |
3.3343 |
| 2022-06-19 |
3.1525 |
285,153.2508 |
3.0920 |
2.9727 |
3.3361 |
3.2535 |
| 2022-06-18 |
3.1013 |
174,298.5465 |
3.3744 |
2.8772 |
3.4107 |
3.0785 |
| 2022-06-17 |
3.3647 |
202,278.0435 |
3.2117 |
3.1694 |
3.4864 |
3.3119 |
| 2022-06-16 |
3.4419 |
175,664.1819 |
3.8142 |
3.1313 |
3.8312 |
3.2093 |
| 2022-06-15 |
3.3035 |
296,313.4988 |
3.3774 |
3.0355 |
3.6587 |
3.6098 |
| 2022-06-14 |
3.4381 |
288,472.3222 |
3.5132 |
3.1739 |
3.6817 |
3.3779 |
| 2022-06-13 |
3.3628 |
298,454.9137 |
3.6965 |
3.0881 |
3.7363 |
3.4072 |
| 2022-06-12 |
3.9103 |
169,268.1078 |
4.1024 |
3.6921 |
4.1509 |
3.8715 |
| 2022-06-11 |
4.3624 |
130,265.5984 |
4.4970 |
3.9931 |
4.6806 |
4.1475 |
| 2022-06-10 |
4.7758 |
175,686.4455 |
5.0784 |
4.5183 |
5.1151 |
4.5496 |
| 2022-06-09 |
5.1102 |
90,871.4243 |
5.0642 |
4.9933 |
5.2143 |
5.0880 |
| 2022-06-08 |
5.2243 |
93,440.5913 |
5.2062 |
5.1000 |
5.3529 |
5.1320 |
| 2022-06-07 |
5.2167 |
167,445.3355 |
5.4883 |
5.0570 |
5.4901 |
5.2195 |
| 2022-06-06 |
5.5351 |
149,921.6459 |
5.3246 |
5.3098 |
5.7543 |
5.4949 |
| 2022-06-05 |
5.3262 |
99,971.4932 |
5.3290 |
5.2138 |
5.5032 |
5.3896 |
| 2022-06-04 |
5.2710 |
91,857.0449 |
5.2513 |
5.1126 |
5.3903 |
5.3255 |
| 2022-06-03 |
5.3573 |
102,767.4112 |
5.6059 |
5.1358 |
5.6354 |
5.2199 |
| 2022-06-02 |
5.3618 |
193,521.2333 |
5.3404 |
5.1585 |
5.6269 |
5.6103 |
| 2022-06-01 |
5.6928 |
197,053.4187 |
5.9567 |
5.2467 |
5.9836 |
5.3321 |
| 2022-05-31 |
6.0629 |
222,903.3941 |
5.7552 |
5.7231 |
6.5494 |
6.0036 |
| 2022-05-30 |
5.4729 |
149,759.3117 |
5.1751 |
5.1044 |
5.7200 |
5.6557 |
| 2022-05-29 |
5.0441 |
96,290.1441 |
4.9893 |
4.7800 |
5.2050 |
5.1497 |
| 2022-05-28 |
4.8983 |
126,514.5959 |
4.8013 |
4.7135 |
5.0367 |
5.0301 |
| 2022-05-27 |
4.9423 |
204,054.2656 |
5.2532 |
4.6695 |
5.3046 |
4.7875 |
| 2022-05-26 |
5.3859 |
135,776.4205 |
5.7562 |
5.0609 |
5.8251 |
5.3062 |
| 2022-05-25 |
5.8509 |
103,725.3714 |
5.9616 |
5.6852 |
6.0896 |
5.7738 |
| 2022-05-24 |
5.7540 |
61,823.0882 |
5.8444 |
5.5258 |
5.9474 |
5.8365 |
| 2022-05-23 |
6.2247 |
63,209.1098 |
6.2377 |
5.8247 |
6.5129 |
5.8247 |
| 2022-05-22 |
6.1264 |
64,442.3376 |
6.1395 |
5.9936 |
6.3854 |
6.1489 |
| 2022-05-21 |
5.8578 |
58,535.7163 |
5.7563 |
5.6197 |
6.0729 |
6.0266 |
| 2022-05-20 |
5.9004 |
68,051.4966 |
6.1065 |
5.6404 |
6.2615 |
5.8286 |
| 2022-05-19 |
5.9118 |
103,629.3430 |
5.9317 |
5.5641 |
6.2682 |
5.9526 |
| 2022-05-18 |
6.1900 |
80,960.1382 |
6.6720 |
5.9011 |
6.7799 |
6.0698 |
| 2022-05-17 |
6.6499 |
89,882.0373 |
6.5430 |
6.2788 |
6.9819 |
6.6340 |
| 2022-05-16 |
6.7616 |
154,808.0334 |
7.3422 |
6.4376 |
7.3422 |
6.6404 |
| 2022-05-15 |
6.7380 |
212,710.8416 |
6.6821 |
6.5068 |
7.5080 |
7.4116 |