Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTNEARF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
6.4400 |
46,046.7374 |
6.3497 |
6.0107 |
7.0061 |
6.9034 |
| 2024-03-19 |
6.7360 |
64,266.4669 |
7.0254 |
6.3320 |
7.1050 |
6.5717 |
| 2024-03-18 |
7.8408 |
76,515.9005 |
8.2406 |
6.8678 |
8.5778 |
6.9565 |
| 2024-03-17 |
7.3099 |
2,746,149.3439 |
6.7361 |
6.6528 |
8.3833 |
8.1573 |
| 2024-03-16 |
6.8307 |
1,239,280.1764 |
7.4656 |
6.5750 |
10.0000 |
6.6605 |
| 2024-03-15 |
7.8375 |
71,393.8304 |
8.9108 |
7.1205 |
9.0235 |
7.2611 |
| 2024-03-14 |
7.9265 |
110,427.2767 |
7.7604 |
7.6271 |
8.3983 |
8.2795 |
| 2024-03-13 |
8.0116 |
83,285.4095 |
8.0876 |
7.6140 |
8.5493 |
7.7466 |
| 2024-03-12 |
7.2867 |
185,395.1339 |
6.6894 |
6.6459 |
7.8639 |
7.7417 |
| 2024-03-11 |
6.4893 |
247,113.9304 |
5.9456 |
5.6188 |
7.3155 |
6.6729 |
| 2024-03-10 |
6.0373 |
143,404.8471 |
6.2457 |
5.8390 |
6.2925 |
5.9437 |
| 2024-03-09 |
6.0938 |
44,991.9644 |
5.7470 |
5.6107 |
6.4882 |
6.0999 |
| 2024-03-08 |
5.3910 |
73,582.5645 |
5.5232 |
5.1121 |
5.7190 |
5.6599 |
| 2024-03-07 |
5.9817 |
12,840,607.5726 |
5.9178 |
5.4319 |
6.1920 |
5.4864 |
| 2024-03-06 |
4.7115 |
66,668.7672 |
4.2837 |
4.0063 |
5.5694 |
5.4595 |
| 2024-03-05 |
4.2607 |
63,302.7310 |
4.3427 |
3.4923 |
4.4889 |
4.0446 |
| 2024-03-04 |
4.5883 |
161,948.5085 |
4.4437 |
4.2208 |
4.7803 |
4.3381 |
| 2024-03-03 |
4.3695 |
237,276.3423 |
4.5000 |
3.7980 |
4.5000 |
4.3129 |
| 2024-03-02 |
4.0972 |
35,411.8247 |
3.9644 |
3.8867 |
4.2986 |
4.2512 |
| 2024-03-01 |
3.9628 |
53,857.7027 |
3.8843 |
3.8789 |
4.1291 |
3.9096 |
| 2024-02-29 |
3.9665 |
58,361.6735 |
3.8950 |
3.8213 |
4.0925 |
3.9426 |
| 2024-02-28 |
3.8611 |
65,300.6678 |
3.9447 |
3.4855 |
4.1024 |
3.7495 |
| 2024-02-27 |
4.0118 |
49,348.4782 |
4.1018 |
3.8529 |
4.1473 |
3.9756 |
| 2024-02-26 |
3.9590 |
161,244.3224 |
3.7078 |
3.6496 |
4.2174 |
4.1100 |
| 2024-02-25 |
3.7638 |
186,479.4710 |
3.8794 |
3.6622 |
3.8794 |
3.7368 |
| 2024-02-24 |
3.4134 |
168,977.3870 |
3.3708 |
3.2969 |
3.6726 |
3.6499 |
| 2024-02-23 |
3.2848 |
332,601.7296 |
3.2544 |
3.1511 |
3.3945 |
3.3825 |
| 2024-02-22 |
3.2500 |
35,174.7234 |
3.2425 |
3.1214 |
3.3511 |
3.3393 |
| 2024-02-21 |
3.2080 |
48,054.7412 |
3.3991 |
3.0899 |
3.3993 |
3.1302 |
| 2024-02-20 |
3.3311 |
76,505.5837 |
3.5382 |
3.2430 |
3.5569 |
3.3660 |
| 2024-02-19 |
3.5419 |
86,095.8620 |
3.5214 |
3.4676 |
3.6181 |
3.5715 |
| 2024-02-18 |
3.3980 |
112,122.5699 |
3.3336 |
3.2659 |
3.5615 |
3.5322 |
| 2024-02-17 |
3.2473 |
23,491.3225 |
3.2820 |
3.1405 |
3.3327 |
3.3327 |
| 2024-02-16 |
3.3495 |
37,878.5249 |
3.4008 |
3.1790 |
3.4624 |
3.2346 |
| 2024-02-15 |
3.3469 |
43,759.2604 |
3.3360 |
3.2686 |
3.4146 |
3.3612 |
| 2024-02-14 |
3.3222 |
41,250.1418 |
3.2162 |
3.1698 |
3.4551 |
3.3175 |
| 2024-02-13 |
3.3163 |
38,314.3602 |
3.3884 |
3.1728 |
3.4455 |
3.2580 |
| 2024-02-12 |
3.2224 |
80,820.6835 |
3.1253 |
3.0782 |
3.3899 |
3.3539 |
| 2024-02-11 |
3.1545 |
87,266.9727 |
3.0488 |
3.0397 |
3.2065 |
3.1586 |
| 2024-02-10 |
3.0547 |
67,518.2458 |
2.9966 |
2.9674 |
3.1474 |
3.0731 |
| 2024-02-09 |
2.9857 |
35,987.9000 |
2.9240 |
2.9240 |
3.0547 |
2.9817 |
| 2024-02-08 |
2.9468 |
32,211.8270 |
2.8714 |
2.8714 |
3.0024 |
2.9208 |
| 2024-02-07 |
2.7702 |
32,636.1670 |
2.7377 |
2.6889 |
2.8910 |
2.8826 |
| 2024-02-06 |
2.7406 |
27,673.5925 |
2.7496 |
2.6862 |
2.7820 |
2.7494 |
| 2024-02-05 |
2.7681 |
29,612.1784 |
2.7536 |
2.7001 |
2.8162 |
2.7485 |
| 2024-02-04 |
2.7823 |
70,359.6484 |
2.8103 |
2.7518 |
2.8184 |
2.7589 |
| 2024-02-03 |
2.8594 |
16,769.4130 |
2.9040 |
2.8007 |
2.9459 |
2.8420 |
| 2024-02-02 |
2.8804 |
24,843.8564 |
2.8562 |
2.8348 |
2.9466 |
2.8934 |
| 2024-02-01 |
2.7955 |
33,147.0287 |
2.8227 |
2.7304 |
2.8694 |
2.8507 |
| 2024-01-31 |
2.8504 |
178,893.9645 |
3.0215 |
2.7882 |
3.0283 |
2.8255 |