Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
10.4276 |
13,561.3540 |
10.4140 |
10.2330 |
10.7650 |
10.7530 |
| 2025-02-07 |
10.5959 |
16,690.2854 |
10.4020 |
10.0750 |
11.0310 |
10.1010 |
| 2025-02-06 |
10.5938 |
35,100.5927 |
10.7850 |
10.2270 |
11.1300 |
10.3520 |
| 2025-02-05 |
11.0309 |
14,550.0854 |
11.0600 |
10.6970 |
11.3360 |
11.0040 |
| 2025-02-04 |
11.3501 |
35,255.7869 |
11.6540 |
10.6440 |
11.9870 |
11.3440 |
| 2025-02-03 |
10.3663 |
59,074.4356 |
11.4570 |
8.7825 |
17.0000 |
11.2210 |
| 2025-02-02 |
12.3736 |
53,076.3136 |
13.4760 |
11.2970 |
13.7380 |
11.3480 |
| 2025-02-01 |
14.7537 |
57,970.6059 |
14.3250 |
13.9440 |
15.4140 |
13.9790 |
| 2025-01-31 |
14.3719 |
21,829.6957 |
13.8290 |
13.5160 |
15.1270 |
14.0540 |
| 2025-01-30 |
13.7306 |
7,186.5006 |
13.0630 |
12.9700 |
14.2760 |
13.9720 |
| 2025-01-29 |
13.0130 |
8,418.9222 |
12.6600 |
12.6060 |
13.5180 |
13.3960 |
| 2025-01-28 |
13.4703 |
10,105.0126 |
13.6370 |
13.1150 |
13.7510 |
13.1820 |
| 2025-01-27 |
12.9369 |
40,842.1457 |
13.6530 |
12.4760 |
13.6800 |
13.3970 |
| 2025-01-26 |
14.1537 |
7,304.8405 |
13.9700 |
13.8730 |
14.4510 |
13.8950 |
| 2025-01-25 |
13.8859 |
10,164.9963 |
13.7520 |
13.5780 |
14.0860 |
14.0250 |
| 2025-01-24 |
14.2470 |
10,052.5714 |
14.1430 |
13.6690 |
14.5090 |
14.1940 |
| 2025-01-23 |
14.0575 |
4,491.2731 |
16.2620 |
13.6760 |
16.2620 |
14.0530 |
| 2025-01-22 |
14.5226 |
7,296.5883 |
14.5630 |
14.1740 |
14.8160 |
14.2730 |
| 2025-01-21 |
14.4235 |
18,518.8498 |
14.4040 |
11.2800 |
14.9190 |
14.5610 |
| 2025-01-20 |
14.5351 |
9,485.5880 |
14.1690 |
13.7350 |
18.5800 |
14.6650 |
| 2025-01-19 |
15.0924 |
11,048.1625 |
15.7220 |
14.3680 |
16.0610 |
14.8860 |
| 2025-01-18 |
15.9640 |
7,631.3678 |
16.9580 |
15.5070 |
16.9950 |
15.6730 |
| 2025-01-17 |
16.6783 |
7,962.2388 |
16.1720 |
16.1720 |
17.2590 |
16.8110 |
| 2025-01-16 |
16.3119 |
4,732.4234 |
16.1440 |
15.8890 |
16.7150 |
16.0930 |
| 2025-01-15 |
15.0899 |
6,741.9365 |
14.7850 |
14.7300 |
15.8420 |
15.7330 |
| 2025-01-14 |
14.7165 |
6,687.2300 |
14.3850 |
14.2210 |
15.0080 |
14.9600 |
| 2025-01-13 |
14.3746 |
7,517.2024 |
14.6670 |
13.2310 |
15.8900 |
13.8060 |
| 2025-01-12 |
15.0355 |
6,013.2887 |
15.2830 |
14.7600 |
15.4130 |
14.8170 |
| 2025-01-11 |
15.2324 |
6,446.4560 |
15.0210 |
14.7400 |
15.8870 |
15.5270 |
| 2025-01-10 |
15.0681 |
11,240.5959 |
14.8970 |
14.4430 |
15.4590 |
15.3200 |
| 2025-01-09 |
14.9242 |
16,145.3367 |
14.5220 |
14.3350 |
15.2750 |
14.8380 |
| 2025-01-08 |
14.4189 |
9,607.7877 |
14.7810 |
13.8440 |
14.9560 |
14.2420 |
| 2025-01-07 |
15.3252 |
9,225.9268 |
16.5140 |
14.6990 |
16.5140 |
14.8440 |
| 2025-01-06 |
16.2981 |
7,325.4630 |
15.9780 |
15.7490 |
17.0150 |
16.9870 |
| 2025-01-05 |
15.8628 |
2,629.3859 |
15.8560 |
15.5830 |
16.0810 |
15.7970 |
| 2025-01-04 |
16.1623 |
4,122.4847 |
16.1630 |
15.7690 |
16.3830 |
15.7790 |
| 2025-01-03 |
15.4105 |
13,960.2152 |
14.4960 |
14.3870 |
16.3260 |
16.2130 |
| 2025-01-02 |
14.6269 |
4,429.1792 |
14.4030 |
14.3730 |
14.7870 |
14.5440 |
| 2025-01-01 |
13.7409 |
3,193.0235 |
13.6400 |
13.2820 |
14.1230 |
14.1230 |
| 2024-12-31 |
13.8375 |
7,046.7071 |
13.8370 |
13.4180 |
14.1580 |
13.9930 |
| 2024-12-30 |
14.0447 |
4,430.8971 |
13.9750 |
13.5400 |
14.4180 |
14.0430 |
| 2024-12-29 |
14.5276 |
3,541.6364 |
14.7480 |
14.1140 |
14.7480 |
14.1340 |
| 2024-12-28 |
14.3255 |
11,099.6992 |
13.9520 |
13.8830 |
14.7810 |
14.6020 |
| 2024-12-27 |
14.2600 |
6,006.7919 |
13.9100 |
13.8080 |
14.5710 |
14.1350 |
| 2024-12-26 |
14.3735 |
1,368.2954 |
14.9720 |
13.7350 |
14.9720 |
13.7780 |
| 2024-12-25 |
15.2690 |
1,004.0479 |
15.3290 |
15.0570 |
15.5030 |
15.1540 |
| 2024-12-24 |
14.7702 |
3,995.9806 |
14.9300 |
14.6050 |
15.6840 |
15.4580 |
| 2024-12-23 |
13.9565 |
3,065.7963 |
13.9550 |
13.5670 |
14.5270 |
14.2440 |
| 2024-12-22 |
14.2395 |
6,142.9992 |
13.6880 |
13.5290 |
14.5530 |
14.0870 |
| 2024-12-21 |
14.5073 |
2,811.6881 |
14.6090 |
13.5850 |
15.4330 |
13.7070 |