Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
3.1363 |
24,857.9315 |
3.1391 |
3.0536 |
3.1928 |
3.1511 |
| 2025-02-18 |
3.1463 |
60,752.6529 |
3.2570 |
3.0225 |
3.3088 |
3.1206 |
| 2025-02-17 |
3.3368 |
95,693.3024 |
3.4145 |
3.2171 |
3.5018 |
3.2616 |
| 2025-02-16 |
3.4769 |
54,411.9157 |
3.4012 |
3.3589 |
3.5560 |
3.4303 |
| 2025-02-15 |
3.5109 |
36,716.7434 |
3.5499 |
3.3980 |
3.6122 |
3.4018 |
| 2025-02-14 |
3.5159 |
74,069.8217 |
3.3739 |
3.3386 |
3.6340 |
3.5903 |
| 2025-02-13 |
3.3330 |
34,139.1949 |
3.4332 |
3.2544 |
3.4417 |
3.3070 |
| 2025-02-12 |
3.2112 |
68,638.7212 |
3.1981 |
3.0992 |
3.3566 |
3.3261 |
| 2025-02-11 |
3.2770 |
82,663.3846 |
3.2231 |
3.1278 |
3.3872 |
3.2180 |
| 2025-02-10 |
3.2085 |
67,802.8184 |
3.1805 |
3.0650 |
3.3091 |
3.2285 |
| 2025-02-09 |
3.3460 |
107,403.5246 |
3.2826 |
3.1881 |
3.4691 |
3.2151 |
| 2025-02-08 |
3.2112 |
79,876.5523 |
3.2040 |
3.1573 |
3.2721 |
3.2047 |
| 2025-02-07 |
3.2544 |
93,058.6410 |
3.1432 |
3.1096 |
3.4050 |
3.1446 |
| 2025-02-06 |
3.2518 |
98,730.4938 |
3.2802 |
3.1129 |
3.3787 |
3.1319 |
| 2025-02-05 |
3.3753 |
61,268.8260 |
3.3888 |
3.2423 |
3.4765 |
3.3336 |
| 2025-02-04 |
3.4788 |
145,293.7106 |
3.7761 |
3.2894 |
3.7925 |
3.4965 |
| 2025-02-03 |
3.3583 |
363,185.2642 |
3.7520 |
2.7164 |
3.7520 |
3.7051 |
| 2025-02-02 |
3.8588 |
173,634.5059 |
4.2533 |
3.5058 |
4.3423 |
3.6397 |
| 2025-02-01 |
4.4684 |
43,529.1222 |
4.6179 |
4.2768 |
4.6817 |
4.2916 |
| 2025-01-31 |
4.7202 |
30,364.0137 |
4.6070 |
4.5411 |
4.8465 |
4.6161 |
| 2025-01-30 |
4.5425 |
13,002.0996 |
4.4404 |
4.3655 |
4.6766 |
4.6474 |
| 2025-01-29 |
4.4110 |
43,873.8991 |
4.2864 |
4.2680 |
4.5876 |
4.5117 |
| 2025-01-28 |
4.5427 |
16,410.5380 |
4.6369 |
4.4127 |
4.6791 |
4.4402 |
| 2025-01-27 |
4.5485 |
111,921.0766 |
4.7560 |
4.3745 |
4.7671 |
4.5514 |
| 2025-01-26 |
5.0410 |
34,447.1548 |
4.9271 |
4.8492 |
5.1452 |
4.8533 |
| 2025-01-25 |
4.9341 |
6,456.7958 |
5.0000 |
4.8677 |
5.0254 |
4.9431 |
| 2025-01-24 |
5.0079 |
31,884.3211 |
4.9753 |
4.8425 |
5.1759 |
5.1133 |
| 2025-01-23 |
4.9683 |
42,940.5822 |
5.0939 |
4.8760 |
5.1274 |
4.9939 |
| 2025-01-22 |
5.2076 |
39,970.1537 |
5.2522 |
5.0793 |
5.2937 |
5.1400 |
| 2025-01-21 |
5.0122 |
148,045.8697 |
5.0928 |
4.8820 |
5.2139 |
5.1757 |
| 2025-01-20 |
5.2652 |
253,337.3086 |
4.9759 |
4.7714 |
5.6086 |
5.1180 |
| 2025-01-19 |
5.2790 |
153,100.7781 |
5.4270 |
4.9660 |
5.6421 |
5.2208 |
| 2025-01-18 |
5.5031 |
48,862.8560 |
5.7820 |
5.3179 |
5.8818 |
5.3762 |
| 2025-01-17 |
5.4615 |
90,736.7265 |
5.1818 |
5.1793 |
5.6323 |
5.6182 |
| 2025-01-16 |
5.2308 |
59,323.4860 |
5.3239 |
5.0955 |
5.3553 |
5.1836 |
| 2025-01-15 |
5.1081 |
101,229.0509 |
5.0544 |
4.8651 |
5.3363 |
5.2995 |
| 2025-01-14 |
4.8500 |
29,889.9526 |
4.7490 |
4.7085 |
4.9906 |
4.9698 |
| 2025-01-13 |
4.6237 |
103,890.1638 |
4.9613 |
4.4300 |
5.0851 |
4.5724 |
| 2025-01-12 |
5.0424 |
5,412.1885 |
5.0811 |
4.9100 |
5.1241 |
4.9354 |
| 2025-01-11 |
5.0351 |
15,517.7134 |
5.0923 |
5.0021 |
5.1566 |
5.1133 |
| 2025-01-10 |
5.0198 |
21,935.3135 |
4.9788 |
4.8899 |
5.1464 |
5.0936 |
| 2025-01-09 |
5.0233 |
40,492.2782 |
5.1440 |
4.8407 |
5.2110 |
4.9334 |
| 2025-01-08 |
5.1450 |
102,668.8243 |
5.3815 |
4.8812 |
5.4453 |
5.0722 |
| 2025-01-07 |
5.6364 |
43,492.1832 |
5.9943 |
5.3487 |
6.0169 |
5.3922 |
| 2025-01-06 |
6.0514 |
28,298.5008 |
5.9072 |
5.7895 |
6.2280 |
6.0226 |
| 2025-01-05 |
5.7020 |
17,217.2032 |
5.7679 |
5.6340 |
5.8385 |
5.7915 |
| 2025-01-04 |
5.8160 |
20,236.7194 |
5.8329 |
5.7431 |
5.9348 |
5.7932 |
| 2025-01-03 |
5.6450 |
66,915.7882 |
5.4463 |
5.3965 |
5.8159 |
5.7809 |
| 2025-01-02 |
5.4192 |
71,167.9518 |
5.2918 |
5.2856 |
5.5663 |
5.4044 |
| 2025-01-01 |
4.9707 |
48,314.6199 |
4.9164 |
4.8826 |
5.1137 |
5.0898 |