Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
5.6364 |
43,492.1832 |
5.9943 |
5.3487 |
6.0169 |
5.3922 |
| 2025-01-06 |
6.0514 |
28,298.5008 |
5.9072 |
5.7895 |
6.2280 |
6.0226 |
| 2025-01-05 |
5.7020 |
17,217.2032 |
5.7679 |
5.6340 |
5.8385 |
5.7915 |
| 2025-01-04 |
5.8160 |
20,236.7194 |
5.8329 |
5.7431 |
5.9348 |
5.7932 |
| 2025-01-03 |
5.6450 |
66,915.7882 |
5.4463 |
5.3965 |
5.8159 |
5.7809 |
| 2025-01-02 |
5.4192 |
71,167.9518 |
5.2918 |
5.2856 |
5.5663 |
5.4044 |
| 2025-01-01 |
4.9707 |
48,314.6199 |
4.9164 |
4.8826 |
5.1137 |
5.0898 |
| 2024-12-31 |
5.0559 |
22,346.9637 |
5.0344 |
4.9307 |
5.1542 |
5.1114 |
| 2024-12-30 |
5.0979 |
61,558.2547 |
5.1274 |
4.9565 |
5.2771 |
5.0994 |
| 2024-12-29 |
5.3881 |
21,621.0086 |
5.3491 |
5.2400 |
5.4740 |
5.2556 |
| 2024-12-28 |
5.1969 |
9,976.1575 |
5.1237 |
5.0712 |
5.2842 |
5.2551 |
| 2024-12-27 |
5.1637 |
22,285.4106 |
5.0866 |
5.0405 |
5.2992 |
5.1991 |
| 2024-12-26 |
5.1846 |
43,220.4143 |
5.4863 |
4.9995 |
5.4916 |
5.0885 |
| 2024-12-25 |
5.5273 |
20,220.9917 |
5.5468 |
5.4568 |
5.6151 |
5.4568 |
| 2024-12-24 |
5.4469 |
40,669.0014 |
5.4337 |
5.2953 |
5.6445 |
5.5771 |
| 2024-12-23 |
5.0760 |
25,081.4032 |
5.0346 |
4.9215 |
5.2088 |
5.1350 |
| 2024-12-22 |
5.0022 |
28,094.0478 |
5.0142 |
4.8386 |
5.1296 |
5.0477 |
| 2024-12-21 |
5.2471 |
64,395.3392 |
5.3440 |
4.9289 |
5.6453 |
4.9968 |
| 2024-12-20 |
5.0511 |
141,842.0922 |
5.2266 |
4.5443 |
5.4543 |
5.2887 |
| 2024-12-19 |
5.4174 |
68,202.3050 |
5.6885 |
4.9939 |
5.8552 |
5.2442 |
| 2024-12-18 |
6.1544 |
61,190.3007 |
6.3997 |
5.7250 |
6.4229 |
5.8083 |
| 2024-12-17 |
6.6869 |
45,275.1405 |
6.6174 |
6.4930 |
7.0039 |
6.6207 |
| 2024-12-16 |
6.8503 |
15,486.1280 |
6.8401 |
6.5355 |
7.0456 |
6.7280 |
| 2024-12-15 |
6.6507 |
10,312.6979 |
6.6683 |
6.4867 |
6.8565 |
6.8510 |
| 2024-12-14 |
6.6711 |
21,953.5298 |
6.9333 |
6.5282 |
7.0337 |
6.5904 |
| 2024-12-13 |
6.8938 |
31,465.4493 |
6.9197 |
6.7493 |
7.0606 |
6.8414 |
| 2024-12-12 |
7.0724 |
62,913.8154 |
6.8475 |
6.7908 |
7.3206 |
6.9331 |
| 2024-12-11 |
6.5827 |
45,675.1394 |
6.4237 |
6.1595 |
6.9266 |
6.8523 |
| 2024-12-10 |
6.3279 |
147,506.8799 |
6.4339 |
5.9479 |
6.8341 |
6.4004 |
| 2024-12-09 |
7.2907 |
59,402.4154 |
7.8338 |
7.0366 |
7.8413 |
7.1223 |
| 2024-12-08 |
7.6672 |
38,534.7320 |
7.7263 |
7.4555 |
7.8180 |
7.7017 |
| 2024-12-07 |
7.8027 |
52,858.6995 |
8.0150 |
7.6676 |
8.0318 |
7.7554 |
| 2024-12-06 |
7.8758 |
74,637.0145 |
7.6403 |
7.5462 |
8.2497 |
8.0399 |
| 2024-12-05 |
7.5267 |
46,166.8352 |
7.4501 |
7.0401 |
7.9643 |
7.8911 |
| 2024-12-04 |
7.4703 |
57,639.0711 |
7.3863 |
7.1860 |
7.7056 |
7.5208 |
| 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 |