Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
10.3532 |
302,755.8467 |
10.5130 |
9.8855 |
10.7900 |
10.2180 |
| 2022-05-19 |
10.1253 |
260,183.9641 |
9.8871 |
9.5454 |
10.6540 |
10.5250 |
| 2022-05-18 |
10.5246 |
250,484.5499 |
10.9800 |
9.9178 |
11.1650 |
10.0950 |
| 2022-05-17 |
10.7278 |
200,607.1669 |
10.2520 |
10.2520 |
11.1960 |
10.7850 |
| 2022-05-16 |
10.4037 |
207,724.7303 |
11.0060 |
9.8979 |
11.0060 |
10.3840 |
| 2022-05-15 |
10.5351 |
260,878.2494 |
10.6700 |
10.2270 |
11.0010 |
10.9710 |
| 2022-05-14 |
10.1893 |
303,531.8274 |
10.2340 |
9.6092 |
10.7520 |
10.4710 |
| 2022-05-13 |
10.8023 |
223,731.8645 |
9.7820 |
9.6491 |
11.2690 |
10.2930 |
| 2022-05-12 |
9.4148 |
331,079.3005 |
10.5560 |
8.4000 |
11.1150 |
9.6333 |
| 2022-05-11 |
12.5988 |
600,661.5445 |
13.8120 |
9.9990 |
14.0900 |
10.3840 |
| 2022-05-10 |
14.1004 |
365,455.6301 |
13.3040 |
12.9080 |
15.0060 |
13.8910 |
| 2022-05-09 |
14.7353 |
277,320.5657 |
15.9310 |
13.3480 |
16.3250 |
13.9050 |
| 2022-05-08 |
16.0890 |
212,831.2469 |
16.3080 |
15.6890 |
16.4200 |
16.1680 |
| 2022-05-07 |
16.6608 |
253,653.7114 |
16.9130 |
15.9130 |
17.0310 |
16.3650 |
| 2022-05-06 |
16.8949 |
186,326.8147 |
17.1900 |
16.5050 |
17.2620 |
16.8500 |
| 2022-05-05 |
18.1322 |
243,826.8045 |
19.3480 |
16.7620 |
19.5670 |
17.1400 |
| 2022-05-04 |
18.6873 |
167,952.4676 |
17.5800 |
17.5320 |
19.5450 |
19.3320 |
| 2022-05-03 |
17.8196 |
108,315.0301 |
17.5700 |
17.1400 |
18.3520 |
17.1900 |
| 2022-05-02 |
17.5350 |
101,289.1884 |
17.6530 |
16.9090 |
18.0320 |
17.6310 |
| 2022-05-01 |
17.0466 |
163,477.9298 |
16.7280 |
16.4010 |
17.7890 |
17.4710 |
| 2022-04-30 |
18.0537 |
165,404.0621 |
17.9430 |
17.4030 |
18.5640 |
17.4430 |
| 2022-04-29 |
18.3038 |
153,225.5325 |
18.8350 |
17.6270 |
19.0480 |
17.9150 |
| 2022-04-28 |
18.9767 |
105,504.9580 |
19.0090 |
18.6220 |
19.3370 |
18.8210 |
| 2022-04-27 |
18.8271 |
87,205.0447 |
18.5510 |
18.3860 |
19.1790 |
18.9600 |
| 2022-04-26 |
19.6007 |
89,694.4747 |
19.9960 |
18.5080 |
20.4170 |
18.6740 |
| 2022-04-25 |
19.4254 |
104,109.9179 |
20.1630 |
18.7260 |
20.2500 |
20.0170 |
| 2022-04-24 |
20.5657 |
55,758.5327 |
20.9260 |
20.1480 |
21.0650 |
20.2940 |
| 2022-04-23 |
21.0748 |
62,583.8126 |
21.0590 |
20.6510 |
21.4160 |
21.1990 |
| 2022-04-22 |
21.0737 |
88,897.8275 |
20.7520 |
20.6970 |
21.3380 |
21.0300 |
| 2022-04-21 |
21.6673 |
109,004.8670 |
21.4670 |
20.4780 |
22.5940 |
20.7230 |
| 2022-04-20 |
21.7769 |
70,853.3928 |
22.0650 |
21.1460 |
22.1700 |
21.4940 |
| 2022-04-19 |
21.5323 |
52,393.6941 |
21.2910 |
21.0620 |
22.0680 |
21.9950 |
| 2022-04-18 |
20.4245 |
105,131.0664 |
20.4810 |
19.7510 |
21.4340 |
21.2600 |
| 2022-04-17 |
21.5732 |
71,161.1184 |
21.5480 |
21.0080 |
22.0290 |
21.0810 |
| 2022-04-16 |
21.4384 |
93,924.6504 |
21.0870 |
20.9670 |
21.7950 |
21.5300 |
| 2022-04-15 |
20.9735 |
75,466.5482 |
20.5860 |
20.4710 |
21.2900 |
21.1060 |
| 2022-04-14 |
20.8742 |
58,891.7554 |
21.2700 |
20.1940 |
21.5270 |
20.5260 |
| 2022-04-13 |
20.6051 |
80,680.2205 |
20.3880 |
20.1160 |
21.2900 |
21.0870 |
| 2022-04-12 |
20.1265 |
88,773.1587 |
19.6910 |
19.5150 |
20.7270 |
20.3500 |
| 2022-04-11 |
20.5640 |
97,646.9961 |
21.5730 |
19.6690 |
21.7670 |
19.7230 |
| 2022-04-10 |
22.3648 |
51,830.4841 |
22.5170 |
21.9360 |
22.8890 |
22.5790 |
| 2022-04-09 |
22.1871 |
76,717.0442 |
21.7990 |
21.7990 |
22.5140 |
22.4840 |
| 2022-04-08 |
22.8112 |
79,178.4198 |
23.2430 |
21.7190 |
23.5000 |
21.8410 |
| 2022-04-07 |
22.8988 |
107,198.5654 |
22.4250 |
22.1480 |
23.4130 |
23.1060 |
| 2022-04-06 |
24.0294 |
142,903.6058 |
25.7170 |
22.6210 |
25.7170 |
22.6630 |
| 2022-04-05 |
26.5649 |
54,535.0817 |
27.1930 |
25.8210 |
27.4240 |
26.1020 |
| 2022-04-04 |
26.8906 |
59,201.7554 |
28.0050 |
26.1030 |
28.0180 |
27.2360 |
| 2022-04-03 |
27.6689 |
59,148.5639 |
27.5690 |
26.7940 |
28.4540 |
28.2530 |
| 2022-04-02 |
28.1882 |
94,082.8587 |
27.9580 |
27.4020 |
28.8040 |
27.5160 |
| 2022-04-01 |
27.1499 |
48,753.4083 |
26.9390 |
25.5200 |
28.2050 |
28.0400 |