Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
3.2787 |
55,360.5073 |
3.3080 |
3.1777 |
3.3463 |
3.2351 |
| 2024-01-15 |
3.3428 |
66,700.8098 |
3.3092 |
3.2449 |
3.4249 |
3.2849 |
| 2024-01-14 |
3.4399 |
63,477.6240 |
3.4083 |
3.3209 |
3.5268 |
3.4104 |
| 2024-01-13 |
3.4224 |
98,531.6378 |
3.4559 |
3.3140 |
3.5191 |
3.4264 |
| 2024-01-12 |
3.5786 |
152,623.1077 |
3.6143 |
3.3719 |
3.6767 |
3.6049 |
| 2024-01-11 |
3.6581 |
236,224.7902 |
3.6045 |
3.5099 |
3.8358 |
3.6346 |
| 2024-01-10 |
3.2260 |
138,910.2883 |
3.2228 |
3.0847 |
3.3356 |
3.2214 |
| 2024-01-09 |
3.3821 |
333,831.8863 |
3.4151 |
3.0810 |
3.5380 |
3.1038 |
| 2024-01-08 |
3.1313 |
311,472.9738 |
3.2164 |
2.9114 |
3.3149 |
3.2896 |
| 2024-01-07 |
3.3911 |
234,501.1525 |
3.4772 |
3.1760 |
3.5403 |
3.1785 |
| 2024-01-06 |
3.3665 |
170,787.7846 |
3.5526 |
3.1665 |
3.7019 |
3.4493 |
| 2024-01-05 |
3.6447 |
114,801.9572 |
3.9117 |
3.4572 |
3.9484 |
3.5245 |
| 2024-01-04 |
3.7511 |
155,282.4109 |
3.7716 |
3.5766 |
4.0149 |
3.8781 |
| 2024-01-03 |
3.6874 |
393,882.1986 |
3.9291 |
2.7948 |
4.0881 |
3.8345 |
| 2024-01-02 |
4.0357 |
167,354.2510 |
3.7724 |
3.7656 |
4.3201 |
3.9322 |
| 2024-01-01 |
3.6959 |
88,862.1387 |
3.6521 |
3.5764 |
3.8319 |
3.7921 |
| 2023-12-31 |
3.7205 |
268,822.2653 |
3.6757 |
3.5251 |
3.8821 |
3.6604 |
| 2023-12-30 |
3.6620 |
101,372.7541 |
3.6201 |
3.5449 |
3.7736 |
3.6904 |
| 2023-12-29 |
3.7573 |
198,106.5281 |
3.7575 |
3.5373 |
3.9751 |
3.6035 |
| 2023-12-28 |
4.0671 |
301,719.2093 |
4.0827 |
3.7473 |
4.3191 |
3.7773 |
| 2023-12-27 |
4.1565 |
163,514.2770 |
4.3099 |
4.0000 |
4.3786 |
4.1083 |
| 2023-12-26 |
4.3630 |
289,421.1932 |
4.2669 |
3.9344 |
4.6250 |
4.2486 |
| 2023-12-25 |
3.9868 |
230,274.4577 |
3.8173 |
3.7265 |
4.3775 |
4.1589 |
| 2023-12-24 |
3.8175 |
235,480.3518 |
3.9250 |
3.6710 |
4.0748 |
3.8457 |
| 2023-12-23 |
3.3898 |
160,072.9307 |
3.3682 |
3.2100 |
3.5916 |
3.5410 |
| 2023-12-22 |
3.4953 |
241,398.9762 |
3.5455 |
3.2804 |
3.8000 |
3.3400 |
| 2023-12-21 |
3.2610 |
387,382.1673 |
2.8301 |
2.7845 |
3.6160 |
3.5155 |
| 2023-12-20 |
2.7729 |
561,351.9618 |
2.4636 |
2.4569 |
3.0428 |
2.9136 |
| 2023-12-19 |
2.3839 |
169,727.3621 |
2.2904 |
2.2659 |
2.4403 |
2.3969 |
| 2023-12-18 |
2.1564 |
163,601.2012 |
2.2741 |
2.0693 |
2.2933 |
2.1815 |
| 2023-12-17 |
2.3885 |
272,751.6595 |
2.4013 |
2.2976 |
2.4793 |
2.3129 |
| 2023-12-16 |
2.3256 |
212,711.3692 |
2.1919 |
2.1624 |
2.4447 |
2.3792 |
| 2023-12-15 |
2.2491 |
129,274.3707 |
2.3244 |
2.1969 |
2.3247 |
2.2836 |
| 2023-12-14 |
2.2824 |
162,413.7226 |
2.3342 |
2.1709 |
2.3571 |
2.3433 |
| 2023-12-13 |
2.2060 |
251,401.1646 |
2.3048 |
2.1034 |
2.3298 |
2.3173 |
| 2023-12-12 |
2.3203 |
253,127.4833 |
2.2401 |
2.2246 |
2.4660 |
2.2529 |
| 2023-12-11 |
2.3279 |
219,261.7948 |
2.5196 |
2.1075 |
2.5426 |
2.2117 |
| 2023-12-10 |
2.5046 |
202,539.3470 |
2.4245 |
2.3855 |
2.5965 |
2.5273 |
| 2023-12-09 |
2.5161 |
235,100.4051 |
2.3797 |
2.3797 |
2.6102 |
2.4705 |
| 2023-12-08 |
2.2652 |
225,607.0055 |
2.2684 |
2.1935 |
2.3468 |
2.3443 |
| 2023-12-07 |
2.2933 |
128,392.3819 |
2.2850 |
2.2218 |
2.3747 |
2.2662 |
| 2023-12-06 |
2.3258 |
239,466.9393 |
2.2567 |
2.2408 |
2.3960 |
2.3095 |
| 2023-12-05 |
2.2415 |
385,209.8251 |
2.1491 |
2.1342 |
2.3206 |
2.3026 |
| 2023-12-04 |
2.1068 |
557,737.0933 |
1.9791 |
1.9762 |
2.1960 |
2.0842 |
| 2023-12-03 |
1.9822 |
143,459.1003 |
2.0082 |
1.9507 |
2.0255 |
1.9707 |
| 2023-12-02 |
1.9808 |
253,760.9974 |
1.8910 |
1.8888 |
2.0330 |
2.0226 |
| 2023-12-01 |
1.8793 |
141,122.6405 |
1.8784 |
1.8548 |
1.9047 |
1.8934 |
| 2023-11-30 |
1.8422 |
125,631.7156 |
1.7977 |
1.7856 |
1.8871 |
1.8645 |
| 2023-11-29 |
1.8419 |
125,901.8575 |
1.8204 |
1.7937 |
1.8896 |
1.7949 |
| 2023-11-28 |
1.7756 |
130,516.8903 |
1.7797 |
1.7298 |
1.8239 |
1.8131 |