Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTESTNEARF0:TESTUSDTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
2.5150 |
126,710.7373 |
2.3830 |
2.3830 |
2.6102 |
2.5341 |
| 2023-12-08 |
2.3169 |
27,953.7613 |
2.2778 |
2.2675 |
2.3636 |
2.3547 |
| 2023-12-07 |
2.2660 |
20,350.1431 |
2.3225 |
2.2298 |
2.3225 |
2.2662 |
| 2023-12-06 |
2.2907 |
4,350.1431 |
2.2907 |
2.2907 |
2.2907 |
2.2907 |
| 2023-12-04 |
2.1068 |
282,993.1839 |
1.9791 |
1.9762 |
2.1960 |
2.1281 |
| 2023-12-03 |
1.9811 |
79,620.7575 |
2.0082 |
1.9512 |
2.0255 |
1.9610 |
| 2023-12-02 |
1.9756 |
114,301.0518 |
1.8915 |
1.8895 |
2.0188 |
1.9926 |
| 2023-12-01 |
1.8780 |
66,928.1831 |
1.8795 |
1.8554 |
1.8992 |
1.8938 |
| 2023-11-30 |
1.8451 |
56,972.9296 |
1.7977 |
1.7866 |
1.8870 |
1.8848 |
| 2023-11-29 |
1.8388 |
56,676.3854 |
1.8204 |
1.7944 |
1.8890 |
1.8047 |
| 2023-11-28 |
1.7769 |
61,689.7076 |
1.7797 |
1.7304 |
1.8239 |
1.7981 |
| 2023-11-27 |
1.7679 |
63,097.7229 |
1.8283 |
1.7309 |
1.8325 |
1.7805 |
| 2023-11-26 |
1.8660 |
84,169.4387 |
1.8869 |
1.7913 |
1.9136 |
1.8216 |
| 2023-11-25 |
1.8605 |
98,116.7959 |
1.8334 |
1.8194 |
1.9108 |
1.8675 |
| 2023-11-24 |
1.8391 |
140,672.5001 |
1.8099 |
1.7767 |
1.9136 |
1.8526 |
| 2023-11-23 |
1.8110 |
137,177.5107 |
1.8251 |
1.7686 |
1.8565 |
1.8094 |
| 2023-11-22 |
1.8159 |
163,475.3932 |
1.7500 |
1.7448 |
1.8649 |
1.8485 |
| 2023-11-21 |
1.9202 |
196,740.8763 |
1.9964 |
1.7602 |
2.0501 |
1.7794 |
| 2023-11-20 |
2.0670 |
353,542.7560 |
1.9868 |
1.9842 |
2.1848 |
2.0014 |
| 2023-11-19 |
1.8503 |
271,298.2624 |
1.7693 |
1.7142 |
2.0518 |
1.9801 |
| 2023-11-18 |
1.7654 |
221,465.7974 |
1.8671 |
1.6782 |
1.8965 |
1.7772 |
| 2023-11-17 |
1.8495 |
306,382.2766 |
1.7200 |
1.7143 |
1.9475 |
1.8477 |
| 2023-11-16 |
1.7625 |
229,494.5376 |
1.7023 |
1.6499 |
1.8585 |
1.7269 |
| 2023-11-15 |
1.6398 |
119,670.8145 |
1.5377 |
1.5343 |
1.7412 |
1.7063 |
| 2023-11-14 |
1.5706 |
222,925.5297 |
1.5898 |
1.4552 |
1.6268 |
1.5208 |
| 2023-11-13 |
1.6840 |
323,730.2542 |
1.7024 |
1.6172 |
1.7466 |
1.6228 |
| 2023-11-12 |
1.6776 |
324,950.3199 |
1.6009 |
1.5246 |
1.8003 |
1.6826 |
| 2023-11-11 |
1.5433 |
252,813.8262 |
1.5568 |
1.4736 |
1.6236 |
1.6113 |
| 2023-11-10 |
1.4637 |
343,709.0556 |
1.4362 |
1.4022 |
1.5737 |
1.5601 |
| 2023-11-09 |
1.4379 |
366,453.2875 |
1.4693 |
1.2723 |
1.5681 |
1.3864 |
| 2023-11-08 |
1.4557 |
147,886.4415 |
1.4451 |
1.4181 |
1.4909 |
1.4768 |
| 2023-11-07 |
1.4984 |
250,745.7453 |
1.5834 |
1.4092 |
1.5842 |
1.4462 |
| 2023-11-06 |
1.6033 |
150,465.4509 |
1.6378 |
1.5574 |
1.6773 |
1.5730 |
| 2023-11-05 |
1.6128 |
299,635.2454 |
1.5129 |
1.4982 |
1.6771 |
1.6421 |
| 2023-11-04 |
1.4971 |
165,224.8994 |
1.4727 |
1.4577 |
1.5282 |
1.5282 |
| 2023-11-03 |
1.4970 |
229,037.6345 |
1.5271 |
1.4499 |
1.5623 |
1.4740 |
| 2023-11-02 |
1.5029 |
320,842.1647 |
1.5301 |
1.4476 |
1.5680 |
1.5418 |
| 2023-11-01 |
1.4488 |
447,101.5123 |
1.3350 |
1.3232 |
1.5678 |
1.5442 |
| 2023-10-31 |
1.2950 |
137,056.6549 |
1.3213 |
1.2501 |
1.3346 |
1.3206 |
| 2023-10-30 |
1.2769 |
33,504.0589 |
1.2779 |
1.2489 |
1.3075 |
1.3025 |
| 2023-10-29 |
1.2239 |
131,066.5552 |
1.2194 |
1.1964 |
1.2635 |
1.2564 |
| 2023-10-28 |
1.2337 |
188,586.8421 |
1.2192 |
1.2101 |
1.2652 |
1.2138 |
| 2023-10-27 |
1.2018 |
262,522.6561 |
1.1925 |
1.1589 |
1.2593 |
1.2212 |
| 2023-10-26 |
1.1769 |
217,281.6669 |
1.1432 |
1.1344 |
1.2173 |
1.1794 |
| 2023-10-25 |
1.1404 |
196,685.1912 |
1.1383 |
1.1069 |
1.1639 |
1.1394 |
| 2023-10-24 |
1.1242 |
254,570.5966 |
1.1003 |
1.0893 |
1.1693 |
1.1299 |
| 2023-10-23 |
1.0866 |
284,506.5944 |
1.0564 |
1.0466 |
1.1142 |
1.0939 |
| 2023-10-22 |
1.0356 |
121,726.1798 |
1.0397 |
1.0212 |
1.0501 |
1.0368 |
| 2023-10-21 |
1.0206 |
144,446.0985 |
1.0053 |
0.9987 |
1.0504 |
1.0456 |
| 2023-10-20 |
1.0007 |
150,632.3604 |
0.9891 |
0.9817 |
1.0195 |
1.0062 |