Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2.6386 |
163,224.9895 |
2.7522 |
2.4716 |
2.7659 |
2.5336 |
| 2025-05-29 |
2.9056 |
177,633.6099 |
2.8687 |
2.7626 |
2.9879 |
2.7962 |
| 2025-05-28 |
2.8123 |
36,036.8843 |
2.8180 |
2.7361 |
2.9008 |
2.7796 |
| 2025-05-27 |
2.8639 |
60,831.7766 |
2.7682 |
2.6954 |
2.9223 |
2.8141 |
| 2025-05-26 |
2.8166 |
24,803.0235 |
2.7984 |
2.7471 |
2.8669 |
2.7599 |
| 2025-05-25 |
2.7092 |
108,655.8451 |
2.7768 |
2.6320 |
2.7895 |
2.6881 |
| 2025-05-24 |
2.8160 |
37,202.7339 |
2.7964 |
2.7790 |
2.8560 |
2.7791 |
| 2025-05-23 |
2.9843 |
99,626.8797 |
3.0762 |
2.8430 |
3.1582 |
2.8755 |
| 2025-05-22 |
2.9726 |
36,343.4942 |
2.8613 |
2.6514 |
3.0527 |
3.0183 |
| 2025-05-21 |
2.8263 |
49,521.9982 |
2.8128 |
2.7576 |
2.9632 |
2.8170 |
| 2025-05-20 |
2.7743 |
32,537.5096 |
2.7700 |
2.6969 |
2.8854 |
2.7417 |
| 2025-05-19 |
2.7516 |
86,712.9153 |
2.8421 |
2.6470 |
2.8691 |
2.7443 |
| 2025-05-18 |
2.7839 |
121,122.0913 |
2.6848 |
2.6561 |
2.9405 |
2.7478 |
| 2025-05-17 |
2.7198 |
56,641.8205 |
2.7939 |
2.6722 |
2.8047 |
2.6978 |
| 2025-05-16 |
2.8748 |
120,178.3154 |
2.8715 |
2.8086 |
2.9798 |
2.8309 |
| 2025-05-15 |
2.9077 |
48,101.1016 |
3.0578 |
2.8611 |
3.0963 |
2.8877 |
| 2025-05-14 |
3.1185 |
54,262.6183 |
3.2091 |
3.0213 |
3.2848 |
3.0508 |
| 2025-05-13 |
3.0831 |
76,982.4681 |
3.1983 |
3.0029 |
3.2520 |
3.2520 |
| 2025-05-12 |
3.1728 |
94,358.4503 |
3.1346 |
3.0114 |
3.3335 |
3.1751 |
| 2025-05-11 |
3.2410 |
247,830.3794 |
3.3517 |
3.0724 |
3.3669 |
3.1253 |
| 2025-05-10 |
2.9517 |
37,471.5802 |
2.9031 |
2.8841 |
3.0187 |
2.9432 |
| 2025-05-09 |
2.8461 |
108,286.6832 |
2.7460 |
2.7254 |
2.9802 |
2.9304 |
| 2025-05-08 |
2.4795 |
128,487.6915 |
2.2844 |
2.2778 |
2.6164 |
2.5918 |
| 2025-05-07 |
2.3128 |
26,917.4404 |
2.3278 |
2.2544 |
2.3838 |
2.2544 |
| 2025-05-06 |
2.2904 |
78,065.7416 |
2.3082 |
2.2376 |
2.3414 |
2.3181 |
| 2025-05-05 |
2.3267 |
53,843.4564 |
2.3196 |
2.2880 |
2.3931 |
2.3426 |
| 2025-05-04 |
2.3672 |
58,528.8233 |
2.4226 |
2.3086 |
2.4491 |
2.3086 |
| 2025-05-03 |
2.4633 |
35,006.8626 |
2.5096 |
2.4044 |
2.5143 |
2.4491 |
| 2025-05-02 |
2.5711 |
29,116.6326 |
2.5485 |
2.5049 |
2.6322 |
2.5158 |
| 2025-05-01 |
2.5507 |
43,134.8135 |
2.4695 |
2.4692 |
2.5993 |
2.5697 |
| 2025-04-30 |
2.4364 |
48,448.7540 |
2.5447 |
2.3781 |
2.5461 |
2.4880 |
| 2025-04-29 |
2.5652 |
10,817.5750 |
2.5843 |
2.5228 |
2.6125 |
2.5679 |
| 2025-04-28 |
2.5416 |
15,918.9966 |
2.4934 |
2.4303 |
2.6280 |
2.6072 |
| 2025-04-27 |
2.5463 |
27,030.6529 |
2.6170 |
2.4902 |
2.6509 |
2.5162 |
| 2025-04-26 |
2.6122 |
30,727.1019 |
2.6264 |
2.5552 |
2.7230 |
2.6055 |
| 2025-04-25 |
2.6143 |
45,861.3539 |
2.5430 |
2.4859 |
2.6432 |
2.6051 |
| 2025-04-24 |
2.4772 |
28,370.5128 |
2.4724 |
2.3649 |
2.5841 |
2.5011 |
| 2025-04-23 |
2.4744 |
70,738.6525 |
2.4097 |
2.3933 |
2.5483 |
2.4774 |
| 2025-04-22 |
2.2668 |
49,452.3636 |
2.2169 |
2.1496 |
2.4021 |
2.3871 |
| 2025-04-21 |
2.3000 |
67,480.2675 |
2.2448 |
2.2156 |
2.3311 |
2.2307 |
| 2025-04-20 |
2.1908 |
17,681.1080 |
2.1818 |
2.1472 |
2.2137 |
2.2031 |
| 2025-04-19 |
2.1433 |
50,358.1986 |
2.0534 |
2.0330 |
2.2002 |
2.1973 |
| 2025-04-18 |
2.0610 |
22,452.8741 |
2.0514 |
2.0250 |
2.0898 |
2.0647 |
| 2025-04-17 |
2.0266 |
79,205.3668 |
1.9670 |
1.9562 |
2.0974 |
2.0597 |
| 2025-04-16 |
1.9875 |
104,463.0854 |
2.0391 |
1.9150 |
2.0603 |
1.9884 |
| 2025-04-15 |
2.0828 |
42,265.3702 |
2.1158 |
2.0267 |
2.1437 |
2.0424 |
| 2025-04-14 |
2.1498 |
84,606.8986 |
2.0950 |
2.0767 |
2.2126 |
2.1233 |
| 2025-04-13 |
2.1854 |
33,964.8943 |
2.2119 |
2.1384 |
2.2226 |
2.1384 |
| 2025-04-12 |
2.1569 |
45,170.4476 |
2.0879 |
2.0621 |
2.2343 |
2.2160 |
| 2025-04-11 |
2.0471 |
84,187.0095 |
2.0027 |
1.9992 |
2.0929 |
2.0623 |