Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-27 |
1.7666 |
119,057.8799 |
1.8283 |
1.7299 |
1.8331 |
1.7618 |
| 2023-11-26 |
1.8643 |
207,948.5571 |
1.8847 |
1.7881 |
1.9141 |
1.8271 |
| 2023-11-25 |
1.8616 |
195,887.1372 |
1.8334 |
1.8187 |
1.9108 |
1.8705 |
| 2023-11-24 |
1.8370 |
262,704.3041 |
1.8080 |
1.7767 |
1.9143 |
1.8348 |
| 2023-11-23 |
1.8134 |
268,917.1566 |
1.8246 |
1.7678 |
1.8565 |
1.7958 |
| 2023-11-22 |
1.8150 |
298,032.8419 |
1.7500 |
1.7430 |
1.8591 |
1.8390 |
| 2023-11-21 |
1.9025 |
463,877.9203 |
1.9964 |
1.7590 |
2.0528 |
1.7894 |
| 2023-11-20 |
2.0657 |
722,382.0556 |
1.9868 |
1.9830 |
2.1848 |
2.0050 |
| 2023-11-19 |
1.8537 |
506,608.3226 |
1.7693 |
1.7135 |
2.0518 |
1.9443 |
| 2023-11-18 |
1.7611 |
423,556.7880 |
1.8714 |
1.6782 |
1.8965 |
1.7714 |
| 2023-11-17 |
1.8489 |
632,712.1485 |
1.7220 |
1.7140 |
1.9477 |
1.8344 |
| 2023-11-16 |
1.7707 |
390,687.9315 |
1.7023 |
1.6856 |
1.8587 |
1.7103 |
| 2023-11-15 |
1.6444 |
271,539.7519 |
1.5377 |
1.5343 |
1.7412 |
1.7067 |
| 2023-11-14 |
1.5773 |
450,330.9942 |
1.5898 |
1.4500 |
1.6268 |
1.4817 |
| 2023-11-13 |
1.6891 |
594,699.0355 |
1.7037 |
1.6249 |
1.7466 |
1.6479 |
| 2023-11-12 |
1.6762 |
650,069.2588 |
1.5986 |
1.5234 |
1.8011 |
1.7068 |
| 2023-11-11 |
1.5557 |
669,859.7320 |
1.5555 |
1.4709 |
1.6346 |
1.5979 |
| 2023-11-10 |
1.4609 |
663,782.2410 |
1.4362 |
1.4022 |
1.5636 |
1.5580 |
| 2023-11-09 |
1.4779 |
465,568.5074 |
1.4692 |
1.2707 |
1.5681 |
1.3926 |
| 2023-11-08 |
1.4546 |
299,543.6220 |
1.4451 |
1.4181 |
1.4906 |
1.4890 |
| 2023-11-07 |
1.5010 |
450,368.0091 |
1.5834 |
1.4070 |
1.5842 |
1.4804 |
| 2023-11-06 |
1.5995 |
379,342.3075 |
1.6378 |
1.5574 |
1.6773 |
1.5880 |
| 2023-11-05 |
1.6106 |
579,239.5064 |
1.5130 |
1.4979 |
1.6771 |
1.6459 |
| 2023-11-04 |
1.4953 |
301,972.7504 |
1.4739 |
1.4573 |
1.5214 |
1.5118 |
| 2023-11-03 |
1.4971 |
476,581.8646 |
1.5261 |
1.4499 |
1.5623 |
1.4794 |
| 2023-11-02 |
1.5010 |
592,506.8826 |
1.5278 |
1.4476 |
1.5680 |
1.5415 |
| 2023-11-01 |
1.4447 |
835,349.7186 |
1.3337 |
1.3229 |
1.5688 |
1.5083 |
| 2023-10-31 |
1.2943 |
306,730.6039 |
1.3225 |
1.2501 |
1.3346 |
1.2980 |
| 2023-10-30 |
1.2709 |
53,585.7369 |
1.2779 |
1.2489 |
1.2936 |
1.2692 |
| 2023-10-29 |
1.2218 |
236,238.1559 |
1.2188 |
1.1964 |
1.2560 |
1.2527 |
| 2023-10-28 |
1.2330 |
364,648.0824 |
1.2208 |
1.2101 |
1.2652 |
1.2286 |
| 2023-10-27 |
1.2050 |
435,770.2889 |
1.1929 |
1.1586 |
1.2593 |
1.2294 |
| 2023-10-26 |
1.1758 |
515,855.3604 |
1.1438 |
1.1343 |
1.2173 |
1.1927 |
| 2023-10-25 |
1.1415 |
348,500.9358 |
1.1383 |
1.1067 |
1.1642 |
1.1293 |
| 2023-10-24 |
1.1256 |
586,874.8878 |
1.1003 |
1.0879 |
1.1701 |
1.1223 |
| 2023-10-23 |
1.0660 |
225,110.8868 |
1.0568 |
1.0460 |
1.0853 |
1.0822 |
| 2023-10-22 |
1.0346 |
220,980.4856 |
1.0407 |
1.0194 |
1.0547 |
1.0430 |
| 2023-10-21 |
1.0240 |
215,502.3774 |
1.0053 |
0.9986 |
1.0509 |
1.0460 |
| 2023-10-20 |
1.0011 |
301,963.5990 |
0.9891 |
0.9815 |
1.0211 |
1.0051 |
| 2023-10-19 |
0.9818 |
285,664.0342 |
0.9977 |
0.9707 |
1.0016 |
0.9761 |
| 2023-10-18 |
1.0034 |
196,527.6393 |
1.0073 |
0.9932 |
1.0207 |
0.9976 |
| 2023-10-17 |
1.0303 |
244,617.5776 |
1.0336 |
0.9967 |
1.0408 |
1.0027 |