Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
5.4828 |
230,582.2807 |
5.1611 |
5.1288 |
5.9382 |
5.7116 |
| 2025-04-08 |
5.0211 |
167,833.2831 |
4.7982 |
4.7360 |
5.2632 |
5.2198 |
| 2025-04-07 |
4.6664 |
282,763.0545 |
4.8600 |
4.3151 |
5.0094 |
4.7561 |
| 2025-04-06 |
4.9652 |
252,507.9447 |
4.7474 |
4.7341 |
5.1489 |
4.8160 |
| 2025-04-05 |
4.7583 |
111,249.3241 |
4.8440 |
4.6437 |
4.8900 |
4.7024 |
| 2025-04-04 |
4.7693 |
344,329.8321 |
4.7460 |
4.5190 |
4.9374 |
4.9340 |
| 2025-04-03 |
4.6002 |
410,942.9371 |
4.6032 |
4.4510 |
4.7360 |
4.7200 |
| 2025-04-02 |
4.8396 |
473,201.7454 |
5.4980 |
4.3990 |
5.5280 |
4.5608 |
| 2025-04-01 |
5.4609 |
308,086.4252 |
5.3277 |
5.1730 |
5.7860 |
5.5640 |
| 2025-03-31 |
5.6813 |
90,976.3298 |
5.9159 |
4.9680 |
5.9420 |
5.0116 |
| 2025-03-30 |
6.0880 |
78,940.5958 |
6.4030 |
5.8340 |
6.4970 |
5.9080 |
| 2025-03-29 |
6.4944 |
70,544.3976 |
6.7790 |
6.3010 |
6.8040 |
6.3530 |
| 2025-03-28 |
6.9357 |
72,671.1894 |
7.4140 |
6.5120 |
7.7600 |
6.6890 |
| 2025-03-27 |
7.5751 |
45,108.2124 |
7.6880 |
7.3390 |
7.8130 |
7.4500 |
| 2025-03-26 |
7.8408 |
30,686.3193 |
7.9902 |
7.6140 |
8.0290 |
7.6740 |
| 2025-03-25 |
8.0177 |
29,361.1380 |
8.2060 |
7.8760 |
8.2060 |
8.0140 |
| 2025-03-24 |
8.1776 |
91,194.3808 |
8.0920 |
7.9480 |
8.4460 |
8.1680 |
| 2025-03-23 |
8.1330 |
2,497.1762 |
8.1050 |
8.0850 |
8.2090 |
8.1450 |
| 2025-03-22 |
8.1691 |
12,176.7082 |
8.0490 |
8.0230 |
8.2550 |
8.2110 |
| 2025-03-21 |
8.1446 |
7,422.2185 |
8.2480 |
8.0180 |
8.3110 |
8.0990 |
| 2025-03-20 |
8.3975 |
15,073.4605 |
8.6150 |
8.1870 |
8.6150 |
8.3070 |
| 2025-03-19 |
8.5215 |
37,203.6685 |
8.3552 |
8.3040 |
8.7567 |
8.5050 |
| 2025-03-18 |
8.0234 |
10,429.4782 |
8.1546 |
7.8735 |
8.2014 |
7.9275 |
| 2025-03-17 |
8.1140 |
26,468.3364 |
7.7700 |
7.7700 |
8.4434 |
8.2418 |
| 2025-03-16 |
7.9718 |
14,674.2454 |
8.1810 |
7.7300 |
8.2320 |
7.8303 |
| 2025-03-15 |
8.0290 |
6,382.7102 |
7.9940 |
7.9450 |
8.1610 |
8.1330 |
| 2025-03-14 |
7.9342 |
13,217.6652 |
7.6940 |
7.6580 |
8.1420 |
8.1020 |
| 2025-03-13 |
7.7530 |
19,013.7433 |
7.9190 |
7.4830 |
8.0240 |
7.6960 |
| 2025-03-12 |
7.7659 |
25,383.9313 |
7.7350 |
7.4940 |
8.0880 |
7.8940 |
| 2025-03-11 |
7.4248 |
36,182.9940 |
7.4340 |
6.9250 |
7.9850 |
7.8620 |
| 2025-03-10 |
8.0304 |
20,630.5720 |
7.9560 |
7.3680 |
8.4040 |
7.4320 |
| 2025-03-09 |
8.1824 |
19,231.3939 |
8.7360 |
7.9060 |
8.7900 |
8.0850 |
| 2025-03-08 |
8.7911 |
8,651.7243 |
8.8860 |
8.6300 |
8.9520 |
8.7450 |
| 2025-03-07 |
8.9814 |
13,592.0656 |
8.9700 |
8.5180 |
9.3100 |
8.8470 |
| 2025-03-06 |
9.1973 |
9,784.4396 |
9.1790 |
9.0218 |
13.7000 |
9.1430 |
| 2025-03-05 |
8.9017 |
9,492.0027 |
8.7470 |
8.6670 |
9.1000 |
9.0820 |
| 2025-03-04 |
8.4789 |
18,055.3178 |
8.7240 |
8.2060 |
8.8080 |
8.5160 |
| 2025-03-03 |
9.2789 |
27,823.6789 |
10.2670 |
8.6080 |
10.2960 |
8.7850 |
| 2025-03-02 |
9.9275 |
22,148.2730 |
9.6060 |
9.3280 |
10.4540 |
10.3480 |
| 2025-03-01 |
9.5002 |
8,444.8487 |
9.5804 |
9.2730 |
9.6810 |
9.4560 |
| 2025-02-28 |
9.1204 |
29,933.4895 |
14.3100 |
8.6990 |
14.3100 |
9.5977 |
| 2025-02-27 |
9.5989 |
5,863.9954 |
9.4617 |
9.3590 |
9.7890 |
9.7670 |
| 2025-02-26 |
9.4273 |
13,845.5752 |
9.5730 |
9.0960 |
9.6990 |
9.2510 |
| 2025-02-25 |
9.2735 |
34,341.8733 |
9.4050 |
8.8610 |
9.6300 |
9.5640 |
| 2025-02-24 |
10.1208 |
13,570.3562 |
10.6070 |
9.7600 |
10.6790 |
9.9140 |
| 2025-02-23 |
10.6405 |
5,847.9392 |
10.7770 |
10.4270 |
10.8530 |
10.5670 |
| 2025-02-22 |
10.6118 |
7,433.4140 |
10.4120 |
10.3600 |
10.8290 |
10.8160 |
| 2025-02-21 |
11.0112 |
5,299.9776 |
10.9690 |
10.6560 |
11.2920 |
10.9060 |
| 2025-02-20 |
10.7651 |
2,773.6532 |
10.6490 |
10.6250 |
11.8950 |
10.8500 |
| 2025-02-19 |
10.5599 |
5,625.5950 |
10.4800 |
10.3370 |
10.7330 |
10.5920 |