Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
7.4544 |
23,028.3732 |
7.3863 |
7.2113 |
7.6728 |
7.5366 |
| 2024-12-03 |
7.2394 |
75,596.3032 |
7.5008 |
6.7418 |
7.6092 |
7.0943 |
| 2024-12-02 |
6.6731 |
61,616.2966 |
6.9322 |
6.4223 |
6.9835 |
6.7480 |
| 2024-12-01 |
6.9412 |
26,933.5487 |
7.0313 |
6.7858 |
7.1441 |
6.9249 |
| 2024-11-30 |
6.9782 |
33,775.3730 |
6.9469 |
6.7983 |
7.2313 |
7.0948 |
| 2024-11-29 |
6.9215 |
26,450.3308 |
7.0152 |
6.7884 |
7.0230 |
6.8300 |
| 2024-11-28 |
6.8460 |
46,825.9195 |
6.7637 |
6.4843 |
7.1721 |
7.0863 |
| 2024-11-27 |
6.7025 |
96,681.4812 |
6.5164 |
6.4194 |
6.8675 |
6.6851 |
| 2024-11-26 |
6.2317 |
57,540.7715 |
6.4577 |
5.9635 |
6.6658 |
6.0680 |
| 2024-11-25 |
6.8501 |
73,917.1807 |
6.8321 |
6.4767 |
7.2457 |
6.5776 |
| 2024-11-24 |
6.3986 |
134,556.4617 |
6.1843 |
6.0174 |
6.8328 |
6.3423 |
| 2024-11-23 |
6.2799 |
94,624.1718 |
6.2185 |
6.0194 |
6.5709 |
6.1536 |
| 2024-11-22 |
5.7281 |
56,297.6662 |
5.8238 |
5.4910 |
5.9353 |
5.6898 |
| 2024-11-21 |
5.5286 |
123,134.2526 |
5.4663 |
5.3055 |
5.8597 |
5.7254 |
| 2024-11-20 |
5.5833 |
47,110.9284 |
5.7501 |
5.3721 |
5.8369 |
5.4650 |
| 2024-11-19 |
5.8919 |
30,083.7034 |
6.0261 |
5.7418 |
6.0958 |
5.9162 |
| 2024-11-18 |
5.9867 |
75,844.7422 |
5.6891 |
5.6670 |
6.2969 |
6.0276 |
| 2024-11-17 |
5.9557 |
70,897.1548 |
5.9622 |
5.6918 |
6.1554 |
5.9404 |
| 2024-11-16 |
6.0198 |
105,555.3773 |
5.5331 |
5.4661 |
6.3886 |
5.9173 |
| 2024-11-15 |
5.4741 |
105,583.9091 |
5.4386 |
5.1912 |
5.6685 |
5.6391 |
| 2024-11-14 |
5.2840 |
89,680.0178 |
5.1616 |
5.0265 |
5.5400 |
5.3678 |
| 2024-11-13 |
5.2866 |
148,892.4301 |
5.3333 |
4.9682 |
5.5410 |
5.0340 |
| 2024-11-12 |
5.3040 |
159,705.6479 |
5.5690 |
4.9694 |
5.7620 |
5.1105 |
| 2024-11-11 |
5.2579 |
239,359.6489 |
4.7173 |
4.7099 |
5.5702 |
5.4671 |
| 2024-11-10 |
4.6837 |
52,955.5218 |
4.6416 |
4.5263 |
4.8262 |
4.6905 |
| 2024-11-09 |
4.3504 |
22,030.9376 |
4.3030 |
4.2491 |
4.4582 |
4.3041 |
| 2024-11-08 |
4.2533 |
50,003.0076 |
4.2496 |
4.1607 |
4.3831 |
4.2444 |
| 2024-11-07 |
4.2329 |
41,363.0751 |
4.2038 |
4.0925 |
4.3480 |
4.2643 |
| 2024-11-06 |
4.1428 |
54,792.1340 |
3.8155 |
3.8155 |
4.2501 |
4.0877 |
| 2024-11-05 |
3.8120 |
35,439.8704 |
3.6509 |
3.6241 |
3.9265 |
3.7908 |
| 2024-11-04 |
3.6689 |
19,052.0347 |
3.6771 |
3.5862 |
3.7467 |
3.6010 |
| 2024-11-03 |
3.6763 |
14,858.1243 |
3.8118 |
3.5625 |
3.8294 |
3.6025 |
| 2024-11-02 |
3.8825 |
22,006.7419 |
3.9278 |
3.7797 |
3.9785 |
3.7943 |
| 2024-11-01 |
4.0313 |
31,051.6338 |
4.0717 |
3.9155 |
4.1576 |
4.0314 |
| 2024-10-31 |
4.1525 |
44,907.9754 |
4.3137 |
4.0321 |
4.3249 |
4.0635 |
| 2024-10-30 |
4.3744 |
10,051.3211 |
4.4144 |
4.2795 |
4.4261 |
4.3547 |
| 2024-10-29 |
4.4568 |
19,286.5337 |
4.2966 |
4.2908 |
4.5167 |
4.4603 |
| 2024-10-28 |
4.2254 |
11,995.3376 |
4.3089 |
4.0818 |
4.3480 |
4.3285 |
| 2024-10-27 |
4.2504 |
11,619.8449 |
4.2264 |
4.1896 |
4.3343 |
4.2806 |
| 2024-10-26 |
4.1989 |
14,017.4549 |
4.1459 |
4.0999 |
4.2749 |
4.2337 |
| 2024-10-25 |
4.5751 |
26,127.8400 |
4.7216 |
4.4842 |
4.7216 |
4.4886 |
| 2024-10-24 |
4.6614 |
6,657.0344 |
4.6538 |
4.5477 |
4.7390 |
4.7126 |
| 2024-10-23 |
4.5896 |
19,830.8642 |
4.6729 |
4.4591 |
4.6795 |
4.6208 |
| 2024-10-22 |
4.6988 |
14,203.1373 |
4.7916 |
4.6372 |
4.8363 |
4.6731 |
| 2024-10-21 |
4.9564 |
12,232.5935 |
5.0241 |
4.7629 |
5.0546 |
4.7921 |
| 2024-10-20 |
4.8552 |
10,768.2995 |
4.8157 |
4.7154 |
4.9462 |
4.9462 |
| 2024-10-19 |
4.8704 |
4,429.1273 |
4.9030 |
4.7669 |
4.9422 |
4.7803 |
| 2024-10-18 |
4.8475 |
8,650.5523 |
4.7546 |
4.7310 |
4.9390 |
4.8676 |
| 2024-10-17 |
4.7513 |
10,254.3102 |
4.9610 |
4.6600 |
5.0268 |
4.7015 |
| 2024-10-16 |
5.0148 |
53,452.4929 |
5.0657 |
4.8987 |
5.0760 |
5.0093 |