Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.3491 |
126,121.2084 |
1.3297 |
1.3271 |
1.3696 |
1.3333 |
| 2023-07-11 |
1.3266 |
74,766.6513 |
1.3325 |
1.3021 |
1.3519 |
1.3153 |
| 2023-07-10 |
1.3078 |
153,579.6939 |
1.3273 |
1.2844 |
1.3589 |
1.3210 |
| 2023-07-09 |
1.3482 |
79,637.5493 |
1.3814 |
1.3169 |
1.3917 |
1.3203 |
| 2023-07-08 |
1.3696 |
206,819.7029 |
1.3316 |
1.3272 |
1.3995 |
1.3686 |
| 2023-07-07 |
1.3394 |
105,102.2567 |
1.3102 |
1.2951 |
1.3684 |
1.3274 |
| 2023-07-06 |
1.3424 |
82,070.8716 |
1.3543 |
1.2849 |
1.3925 |
1.3368 |
| 2023-07-05 |
1.3656 |
75,950.8756 |
1.3986 |
1.3339 |
1.4149 |
1.3458 |
| 2023-07-04 |
1.4215 |
64,805.4741 |
1.4563 |
1.3808 |
1.4563 |
1.3950 |
| 2023-07-03 |
1.4639 |
83,394.4822 |
1.4665 |
1.4290 |
1.4849 |
1.4469 |
| 2023-07-02 |
1.4549 |
111,129.5469 |
1.4849 |
1.4283 |
1.4887 |
1.4421 |
| 2023-07-01 |
1.4210 |
98,674.5369 |
1.3841 |
1.3529 |
1.4861 |
1.4613 |
| 2023-06-30 |
1.3753 |
181,586.6553 |
1.3502 |
1.2792 |
1.4462 |
1.3612 |
| 2023-06-29 |
1.3631 |
111,575.1678 |
1.3617 |
1.3378 |
1.3950 |
1.3515 |
| 2023-06-28 |
1.3979 |
94,036.3970 |
1.4762 |
1.3270 |
1.4784 |
1.3669 |
| 2023-06-27 |
1.4798 |
113,414.1863 |
1.4853 |
1.4504 |
1.5076 |
1.4950 |
| 2023-06-26 |
1.5460 |
321,545.7500 |
1.3997 |
1.3528 |
1.6297 |
1.4846 |
| 2023-06-25 |
1.4283 |
63,403.2455 |
1.4135 |
1.3903 |
1.4614 |
1.4000 |
| 2023-06-24 |
1.4174 |
115,683.2215 |
1.3879 |
1.3775 |
1.4568 |
1.3980 |
| 2023-06-23 |
1.3549 |
53,764.4094 |
1.3247 |
1.3234 |
1.4078 |
1.3965 |
| 2023-06-22 |
1.3494 |
82,649.0606 |
1.3403 |
1.3190 |
1.3791 |
1.3430 |
| 2023-06-21 |
1.3269 |
125,006.5950 |
1.2966 |
1.2939 |
1.3567 |
1.3308 |
| 2023-06-20 |
1.2526 |
51,854.5009 |
1.2403 |
1.2174 |
1.3081 |
1.2974 |
| 2023-06-19 |
1.2258 |
42,439.2438 |
1.2374 |
1.1961 |
1.2428 |
1.2381 |
| 2023-06-18 |
1.2521 |
48,835.8096 |
1.2590 |
1.2128 |
1.2779 |
1.2529 |
| 2023-06-17 |
1.2538 |
79,476.5830 |
1.2139 |
1.2046 |
1.2785 |
1.2688 |
| 2023-06-16 |
1.2066 |
65,737.0778 |
1.1943 |
1.1764 |
1.2343 |
1.2171 |
| 2023-06-15 |
1.1838 |
103,217.7940 |
1.1751 |
1.1604 |
1.2218 |
1.1935 |
| 2023-06-14 |
1.2026 |
82,555.1736 |
1.1977 |
1.1549 |
1.2415 |
1.1695 |
| 2023-06-13 |
1.2105 |
62,954.0365 |
1.1976 |
1.1881 |
1.2374 |
1.1930 |
| 2023-06-12 |
1.1953 |
72,130.8285 |
1.2076 |
1.1719 |
1.2135 |
1.1949 |
| 2023-06-11 |
1.2045 |
80,816.5387 |
1.2002 |
1.1866 |
1.2364 |
1.2079 |
| 2023-06-10 |
1.2243 |
253,500.7310 |
1.3832 |
1.1333 |
1.3841 |
1.2088 |
| 2023-06-09 |
1.4064 |
65,261.3527 |
1.4124 |
1.3705 |
1.4317 |
1.3888 |
| 2023-06-08 |
1.4082 |
45,140.4899 |
1.4112 |
1.3872 |
1.4225 |
1.4168 |
| 2023-06-07 |
1.4613 |
63,725.0216 |
1.5254 |
1.4016 |
1.5303 |
1.4089 |
| 2023-06-06 |
1.4954 |
53,028.0880 |
1.4966 |
1.4491 |
1.5390 |
1.5368 |
| 2023-06-05 |
1.5556 |
74,578.9867 |
1.6224 |
1.4379 |
1.6559 |
1.4875 |
| 2023-06-04 |
1.6319 |
30,625.2241 |
1.6169 |
1.6067 |
1.6472 |
1.6436 |
| 2023-06-03 |
1.6166 |
15,020.0697 |
1.6069 |
1.5990 |
1.6371 |
1.6204 |
| 2023-06-02 |
1.5933 |
47,162.9844 |
1.5506 |
1.5361 |
1.6273 |
1.6122 |
| 2023-06-01 |
1.5595 |
34,394.5383 |
1.5687 |
1.5351 |
1.5745 |
1.5511 |
| 2023-05-31 |
1.5744 |
26,417.8350 |
1.6114 |
1.5465 |
1.6193 |
1.5566 |
| 2023-05-30 |
1.6241 |
19,094.4172 |
1.6292 |
1.6047 |
1.6465 |
1.6141 |
| 2023-05-29 |
1.6412 |
14,309.6101 |
1.6630 |
1.6204 |
1.6760 |
1.6317 |
| 2023-05-28 |
1.6463 |
49,814.9827 |
1.6315 |
1.6253 |
1.6855 |
1.6685 |
| 2023-05-27 |
1.5895 |
7,530.4693 |
1.5797 |
1.5770 |
1.6039 |
1.6024 |
| 2023-05-26 |
1.5670 |
31,374.1261 |
1.5565 |
1.5329 |
1.5971 |
1.5848 |
| 2023-05-25 |
1.5655 |
48,830.5567 |
1.5728 |
1.5349 |
1.5817 |
1.5678 |
| 2023-05-24 |
1.5896 |
35,435.5285 |
1.6448 |
1.5458 |
1.6450 |
1.5757 |