Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
1.2167 |
200,486.4809 |
1.1949 |
1.1614 |
1.2571 |
1.2301 |
| 2023-08-28 |
1.1774 |
128,626.1877 |
1.1771 |
1.1474 |
1.1990 |
1.1896 |
| 2023-08-27 |
1.1986 |
120,939.5196 |
1.1904 |
1.1726 |
1.2294 |
1.1803 |
| 2023-08-26 |
1.1969 |
75,432.5256 |
1.1897 |
1.1865 |
1.2062 |
1.1965 |
| 2023-08-25 |
1.1821 |
106,903.1159 |
1.1942 |
1.1577 |
1.2142 |
1.1886 |
| 2023-08-24 |
1.1918 |
80,971.8632 |
1.2103 |
1.1701 |
1.2158 |
1.1886 |
| 2023-08-23 |
1.1874 |
167,628.9129 |
1.1682 |
1.1452 |
1.2274 |
1.2239 |
| 2023-08-22 |
1.1286 |
126,364.2067 |
1.1307 |
1.0934 |
1.1605 |
1.1598 |
| 2023-08-21 |
1.1448 |
87,225.1136 |
1.1680 |
1.1068 |
1.1720 |
1.1339 |
| 2023-08-20 |
1.1620 |
66,674.4829 |
1.1643 |
1.1469 |
1.1750 |
1.1681 |
| 2023-08-19 |
1.1542 |
186,704.0790 |
1.1413 |
1.1291 |
1.1889 |
1.1579 |
| 2023-08-18 |
1.1357 |
146,309.5134 |
1.1176 |
1.1089 |
1.1534 |
1.1440 |
| 2023-08-17 |
1.2000 |
182,717.0578 |
1.2098 |
1.1755 |
1.2267 |
1.2113 |
| 2023-08-16 |
1.2375 |
232,325.5949 |
1.2808 |
1.1799 |
1.2892 |
1.2096 |
| 2023-08-15 |
1.3035 |
102,579.8503 |
1.3353 |
1.2213 |
1.3416 |
1.2816 |
| 2023-08-14 |
1.3439 |
22,364.9827 |
1.3401 |
1.3318 |
1.3543 |
1.3354 |
| 2023-08-13 |
1.3449 |
26,469.2083 |
1.3440 |
1.3347 |
1.3566 |
1.3372 |
| 2023-08-12 |
1.3441 |
69,185.6762 |
1.3331 |
1.3305 |
1.3565 |
1.3455 |
| 2023-08-11 |
1.3303 |
49,696.5395 |
1.3372 |
1.3204 |
1.3407 |
1.3287 |
| 2023-08-10 |
1.3379 |
49,881.3741 |
1.3498 |
1.3273 |
1.3515 |
1.3335 |
| 2023-08-09 |
1.3533 |
30,672.2009 |
1.3611 |
1.3403 |
1.3717 |
1.3410 |
| 2023-08-08 |
1.3562 |
109,680.8812 |
1.3390 |
1.3298 |
1.3740 |
1.3601 |
| 2023-08-07 |
1.3357 |
69,876.0825 |
1.3387 |
1.3011 |
1.3627 |
1.3345 |
| 2023-08-06 |
1.3510 |
64,937.5858 |
1.3523 |
1.3371 |
1.3696 |
1.3384 |
| 2023-08-05 |
1.3443 |
57,971.7988 |
1.3397 |
1.3310 |
1.3560 |
1.3554 |
| 2023-08-04 |
1.3507 |
56,487.7196 |
1.3599 |
1.3359 |
1.3649 |
1.3453 |
| 2023-08-03 |
1.3907 |
56,169.1201 |
1.3975 |
1.3512 |
1.4186 |
1.3607 |
| 2023-08-02 |
1.3984 |
60,747.6108 |
1.4143 |
1.3809 |
1.4231 |
1.4004 |
| 2023-08-01 |
1.3709 |
127,725.4217 |
1.3688 |
1.3266 |
1.4101 |
1.4085 |
| 2023-07-31 |
1.3869 |
41,651.0697 |
1.3936 |
1.3514 |
1.4160 |
1.3604 |
| 2023-07-30 |
1.4068 |
37,268.8652 |
1.4057 |
1.3945 |
1.4181 |
1.4038 |
| 2023-07-29 |
1.4011 |
20,203.0402 |
1.3874 |
1.3874 |
1.4135 |
1.4030 |
| 2023-07-28 |
1.3884 |
59,189.3274 |
1.3784 |
1.3710 |
1.4052 |
1.3928 |
| 2023-07-27 |
1.3730 |
52,782.3758 |
1.3645 |
1.3496 |
1.3882 |
1.3655 |
| 2023-07-26 |
1.3366 |
74,151.6166 |
1.3476 |
1.3200 |
1.3634 |
1.3611 |
| 2023-07-25 |
1.3641 |
69,636.3128 |
1.3797 |
1.3322 |
1.3819 |
1.3488 |
| 2023-07-24 |
1.3944 |
87,542.2674 |
1.4550 |
1.3455 |
1.4630 |
1.3789 |
| 2023-07-23 |
1.4541 |
39,448.8827 |
1.4426 |
1.4337 |
1.4761 |
1.4604 |
| 2023-07-22 |
1.4671 |
34,269.5485 |
1.4803 |
1.4486 |
1.4862 |
1.4599 |
| 2023-07-21 |
1.5018 |
62,582.7182 |
1.5283 |
1.4743 |
1.5324 |
1.4784 |
| 2023-07-20 |
1.5472 |
183,013.8271 |
1.4665 |
1.4597 |
1.6044 |
1.5278 |
| 2023-07-19 |
1.4883 |
67,610.9064 |
1.4687 |
1.4583 |
1.5195 |
1.4630 |
| 2023-07-18 |
1.4695 |
97,001.6966 |
1.5004 |
1.4414 |
1.5129 |
1.4678 |
| 2023-07-17 |
1.4651 |
143,275.4344 |
1.4444 |
1.4232 |
1.5060 |
1.4535 |
| 2023-07-16 |
1.4811 |
137,987.3718 |
1.4915 |
1.4539 |
1.5104 |
1.4842 |
| 2023-07-15 |
1.4918 |
131,689.7497 |
1.4986 |
1.4601 |
1.5256 |
1.4886 |
| 2023-07-14 |
1.5372 |
517,371.8956 |
1.4648 |
1.4494 |
1.5942 |
1.4639 |
| 2023-07-13 |
1.3856 |
212,390.8094 |
1.3283 |
1.3144 |
1.4667 |
1.4611 |
| 2023-07-12 |
1.3491 |
126,121.2084 |
1.3297 |
1.3271 |
1.3696 |
1.3333 |
| 2023-07-11 |
1.3266 |
74,766.6513 |
1.3325 |
1.3021 |
1.3519 |
1.3153 |