Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
5.1163 |
16,774.9314 |
5.1757 |
4.9302 |
5.3973 |
5.2704 |
| 2024-04-15 |
5.5110 |
34,595.1902 |
5.6698 |
4.9959 |
5.8447 |
5.0862 |
| 2024-04-14 |
5.1708 |
212,176.8302 |
5.1835 |
4.9285 |
5.6217 |
5.6211 |
| 2024-04-13 |
5.1020 |
90,980.3355 |
5.7834 |
4.3000 |
5.8503 |
4.8660 |
| 2024-04-12 |
6.2272 |
83,437.1289 |
6.8006 |
5.0551 |
6.9065 |
5.7254 |
| 2024-04-11 |
6.9621 |
61,972.5033 |
6.9883 |
6.7500 |
7.3315 |
6.8060 |
| 2024-04-10 |
6.9248 |
58,147.9564 |
7.2307 |
6.6614 |
7.3313 |
6.7583 |
| 2024-04-09 |
7.4604 |
64,572.3348 |
7.3676 |
7.1796 |
7.7000 |
7.3329 |
| 2024-04-08 |
7.3262 |
52,368.9864 |
6.9160 |
6.8472 |
7.5904 |
7.4431 |
| 2024-04-07 |
6.9910 |
29,376.6881 |
7.0210 |
6.8806 |
7.1476 |
6.9426 |
| 2024-04-06 |
7.0392 |
27,847.6636 |
7.2255 |
6.9055 |
7.3068 |
6.9232 |
| 2024-04-05 |
6.8323 |
130,660.1545 |
6.7251 |
6.4809 |
7.4356 |
7.4262 |
| 2024-04-04 |
6.8619 |
406,884.4002 |
6.6012 |
6.3404 |
7.0374 |
6.6650 |
| 2024-04-03 |
6.5985 |
96,861.7511 |
6.2151 |
5.9985 |
6.9050 |
6.6498 |
| 2024-04-02 |
6.3085 |
31,630.0205 |
6.7338 |
6.1130 |
6.7338 |
6.2711 |
| 2024-04-01 |
6.8550 |
36,006.6726 |
7.3035 |
6.5720 |
7.3770 |
6.7223 |
| 2024-03-31 |
7.1680 |
30,094.8773 |
6.9407 |
6.9124 |
7.3695 |
7.1945 |
| 2024-03-30 |
7.1261 |
61,373.0526 |
6.9783 |
6.9719 |
7.3280 |
7.1040 |
| 2024-03-29 |
7.0552 |
44,733.1434 |
7.1925 |
6.8805 |
7.2036 |
6.8846 |
| 2024-03-28 |
7.2936 |
36,712.0667 |
7.2584 |
7.1196 |
7.4379 |
7.2260 |
| 2024-03-27 |
7.4936 |
60,237.7878 |
7.6775 |
7.1097 |
7.9124 |
7.2954 |
| 2024-03-26 |
7.8140 |
217,287.0264 |
7.4619 |
7.4312 |
8.0899 |
7.7038 |
| 2024-03-25 |
7.3271 |
113,358.3776 |
7.0061 |
6.9802 |
7.6318 |
7.5943 |
| 2024-03-24 |
6.6351 |
41,304.7806 |
6.6224 |
6.4321 |
6.9917 |
6.9646 |
| 2024-03-23 |
6.6647 |
66,572.9415 |
6.4997 |
6.3686 |
6.8081 |
6.7014 |
| 2024-03-22 |
6.5130 |
96,170.3506 |
6.4509 |
6.2260 |
6.8319 |
6.3333 |
| 2024-03-21 |
6.6654 |
63,376.2847 |
6.9149 |
6.4272 |
6.9403 |
6.4810 |
| 2024-03-20 |
6.4198 |
86,349.1893 |
6.3452 |
6.0107 |
7.0107 |
6.9085 |
| 2024-03-19 |
6.7448 |
121,416.9816 |
7.0254 |
6.3320 |
7.1050 |
6.7805 |
| 2024-03-18 |
7.8300 |
133,173.9728 |
8.2462 |
6.8906 |
8.5941 |
6.9441 |
| 2024-03-17 |
7.5186 |
107,352.3483 |
6.7306 |
6.6498 |
8.3833 |
8.1640 |
| 2024-03-16 |
7.2288 |
232,179.4663 |
7.4895 |
6.5745 |
10.0000 |
6.6598 |
| 2024-03-15 |
7.6806 |
182,782.3746 |
8.8757 |
7.0731 |
9.0291 |
7.4096 |
| 2024-03-14 |
7.9007 |
174,792.6596 |
7.7700 |
7.6267 |
8.3983 |
7.9703 |
| 2024-03-13 |
8.0193 |
129,349.9302 |
8.0876 |
7.6024 |
8.5493 |
7.8097 |
| 2024-03-12 |
7.1706 |
200,951.6478 |
6.6894 |
6.6459 |
7.8559 |
7.8123 |
| 2024-03-11 |
6.5831 |
313,577.6761 |
5.9552 |
5.6082 |
7.3155 |
6.7761 |
| 2024-03-10 |
6.0225 |
92,165.6467 |
6.1942 |
5.8276 |
6.2925 |
5.9518 |
| 2024-03-09 |
6.1379 |
101,371.1354 |
5.7470 |
5.6107 |
6.4940 |
6.0863 |
| 2024-03-08 |
5.3970 |
117,704.8902 |
5.5272 |
5.1120 |
5.7254 |
5.5275 |
| 2024-03-07 |
5.6375 |
79,068.6935 |
5.9031 |
5.4319 |
6.2040 |
5.4976 |
| 2024-03-06 |
4.4842 |
110,897.8449 |
4.2455 |
4.0059 |
5.5151 |
5.4479 |
| 2024-03-05 |
4.2703 |
87,954.5787 |
4.3427 |
3.4849 |
4.4890 |
4.0167 |
| 2024-03-04 |
4.5016 |
66,554.7030 |
4.4437 |
4.2208 |
4.7890 |
4.2701 |
| 2024-03-03 |
4.2983 |
81,689.8248 |
4.4879 |
3.7980 |
4.5012 |
4.3479 |
| 2024-03-02 |
4.1534 |
104,037.6609 |
3.9613 |
3.8854 |
4.3465 |
4.3096 |
| 2024-03-01 |
3.9625 |
101,436.9886 |
3.8843 |
3.8784 |
4.1293 |
3.9533 |
| 2024-02-29 |
3.9112 |
159,426.3239 |
3.9012 |
3.7287 |
4.0965 |
3.8335 |
| 2024-02-28 |
3.9193 |
104,400.6263 |
3.9447 |
3.4855 |
4.1024 |
3.7258 |
| 2024-02-27 |
4.0129 |
112,917.5236 |
4.1018 |
3.8487 |
4.1477 |
4.0166 |