Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
6.3148 |
184,284.1098 |
6.5203 |
5.9597 |
6.8867 |
6.6039 |
| 2022-05-13 |
6.8906 |
227,781.0959 |
6.4080 |
6.0890 |
7.6239 |
6.4985 |
| 2022-05-12 |
6.2318 |
298,100.6095 |
6.5045 |
5.2572 |
7.2829 |
6.3670 |
| 2022-05-11 |
7.8616 |
478,904.4872 |
9.5592 |
5.3014 |
9.8805 |
6.5260 |
| 2022-05-10 |
9.9487 |
306,774.7552 |
9.4030 |
8.8707 |
10.8950 |
9.6570 |
| 2022-05-09 |
10.7516 |
274,818.1289 |
11.1440 |
9.7770 |
11.6550 |
10.1900 |
| 2022-05-08 |
10.4903 |
229,319.7216 |
10.4290 |
9.8735 |
11.2490 |
10.9430 |
| 2022-05-07 |
10.5332 |
101,315.5426 |
10.7700 |
10.0680 |
10.8500 |
10.4590 |
| 2022-05-06 |
10.7672 |
151,055.2885 |
11.2140 |
10.4330 |
11.3110 |
10.7920 |
| 2022-05-05 |
11.7556 |
204,173.0560 |
12.9830 |
10.7590 |
13.1740 |
11.1980 |
| 2022-05-04 |
12.3449 |
180,730.0586 |
12.0000 |
11.8720 |
13.0180 |
12.8920 |
| 2022-05-03 |
11.7730 |
118,959.8933 |
11.8520 |
11.3150 |
12.1670 |
11.7560 |
| 2022-05-02 |
11.6444 |
167,289.1262 |
11.8240 |
11.0960 |
12.1760 |
11.8050 |
| 2022-05-01 |
11.2277 |
109,995.6273 |
10.3290 |
10.1440 |
12.2570 |
11.5290 |
| 2022-04-30 |
11.3021 |
104,624.5196 |
11.2960 |
10.6250 |
11.7850 |
10.7890 |
| 2022-04-29 |
11.7671 |
172,835.8442 |
12.4060 |
11.1190 |
12.5320 |
11.3320 |
| 2022-04-28 |
12.7104 |
105,599.8048 |
12.8710 |
12.2500 |
13.1430 |
12.3850 |
| 2022-04-27 |
12.8569 |
68,655.5992 |
12.6810 |
12.4390 |
13.2810 |
12.8450 |
| 2022-04-26 |
14.1079 |
147,619.6503 |
14.2740 |
12.3640 |
15.1830 |
12.5350 |
| 2022-04-25 |
14.0935 |
206,554.1015 |
15.0150 |
13.5810 |
15.0410 |
14.3080 |
| 2022-04-24 |
15.2251 |
76,927.3112 |
15.3080 |
14.8360 |
15.5760 |
15.0740 |
| 2022-04-23 |
15.5560 |
72,197.7488 |
15.5740 |
15.0990 |
15.9250 |
15.6530 |
| 2022-04-22 |
15.4549 |
108,795.0641 |
15.6490 |
15.0690 |
15.8390 |
15.5930 |
| 2022-04-21 |
16.3136 |
116,288.6304 |
16.6560 |
15.1280 |
17.1580 |
15.4640 |
| 2022-04-20 |
16.9837 |
92,898.4493 |
17.4130 |
16.3670 |
17.8210 |
16.6840 |
| 2022-04-19 |
16.9331 |
106,194.3258 |
16.1770 |
16.1770 |
17.5360 |
16.9580 |
| 2022-04-18 |
15.5154 |
122,990.1004 |
15.6820 |
14.6910 |
16.2830 |
16.1320 |
| 2022-04-17 |
16.1365 |
67,103.3832 |
15.9380 |
15.6720 |
16.7800 |
16.0230 |
| 2022-04-16 |
15.9241 |
49,070.7817 |
16.0280 |
15.5630 |
16.2860 |
15.8830 |
| 2022-04-15 |
16.0242 |
90,694.4888 |
16.3620 |
15.6640 |
16.5520 |
15.9850 |
| 2022-04-14 |
16.8753 |
126,804.8659 |
16.8390 |
15.9500 |
17.7530 |
16.3270 |
| 2022-04-13 |
16.3375 |
111,277.6258 |
16.5120 |
15.5970 |
16.9680 |
16.8330 |
| 2022-04-12 |
16.2463 |
175,334.3540 |
16.0500 |
15.5680 |
17.1600 |
16.5030 |
| 2022-04-11 |
15.6274 |
152,300.1706 |
15.8040 |
14.9370 |
16.4210 |
15.8200 |
| 2022-04-10 |
16.8081 |
92,209.9714 |
17.5520 |
16.1210 |
17.6670 |
16.6990 |
| 2022-04-09 |
16.9031 |
137,789.2311 |
17.5090 |
16.1270 |
18.1820 |
17.3650 |
| 2022-04-08 |
18.3577 |
181,312.1933 |
17.4370 |
17.0820 |
19.6950 |
17.7090 |
| 2022-04-07 |
15.3776 |
115,526.5810 |
15.2650 |
14.6090 |
16.4410 |
16.3050 |
| 2022-04-06 |
16.1272 |
227,968.8789 |
16.1460 |
15.1570 |
17.0740 |
15.8190 |
| 2022-04-05 |
16.8829 |
78,895.7837 |
17.1040 |
16.0450 |
17.6580 |
16.3230 |
| 2022-04-04 |
16.6963 |
113,422.7989 |
16.7880 |
15.3510 |
18.0000 |
17.5070 |
| 2022-04-03 |
16.3876 |
72,120.3553 |
14.8360 |
14.5670 |
17.4130 |
16.4440 |
| 2022-04-02 |
15.6722 |
57,354.9808 |
14.7340 |
14.3680 |
16.2970 |
15.0820 |
| 2022-04-01 |
13.4593 |
31,999.1179 |
13.2960 |
12.5460 |
14.6680 |
14.3260 |
| 2022-03-31 |
13.5563 |
24,307.1934 |
14.0120 |
13.0260 |
14.3750 |
13.2780 |
| 2022-03-30 |
14.1934 |
18,450.3400 |
14.0880 |
13.5320 |
14.7010 |
14.0460 |
| 2022-03-29 |
13.4015 |
76,572.3027 |
12.6410 |
12.6100 |
14.4000 |
14.0060 |
| 2022-03-28 |
13.1965 |
79,064.1294 |
13.1940 |
12.6650 |
13.4830 |
12.7000 |
| 2022-03-27 |
12.8540 |
69,846.8010 |
12.7110 |
12.4940 |
13.1440 |
13.0820 |
| 2022-03-26 |
13.0469 |
131,043.2447 |
12.2370 |
12.1490 |
13.5410 |
12.7520 |