Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.9729 |
21,001.4744 |
1.9901 |
1.9583 |
2.0078 |
1.9927 |
| 2023-03-31 |
1.9609 |
31,285.4590 |
1.9279 |
1.8846 |
2.0118 |
2.0014 |
| 2023-03-30 |
1.9594 |
42,540.4181 |
2.0016 |
1.9032 |
2.0371 |
1.9163 |
| 2023-03-29 |
1.9574 |
19,534.1775 |
1.8823 |
1.8783 |
1.9954 |
1.9791 |
| 2023-03-28 |
1.8449 |
26,352.1236 |
1.8442 |
1.8138 |
1.9027 |
1.8756 |
| 2023-03-27 |
1.8554 |
50,396.4018 |
1.9600 |
1.8136 |
1.9666 |
1.8361 |
| 2023-03-26 |
1.9455 |
13,538.7764 |
1.9243 |
1.9151 |
1.9816 |
1.9664 |
| 2023-03-25 |
1.9551 |
18,826.0558 |
1.9612 |
1.8939 |
1.9970 |
1.9245 |
| 2023-03-24 |
1.9838 |
34,287.4422 |
2.0466 |
1.9279 |
2.0504 |
1.9643 |
| 2023-03-23 |
2.0107 |
42,547.1103 |
1.9488 |
1.9214 |
2.0725 |
2.0306 |
| 2023-03-22 |
1.9787 |
24,237.7697 |
2.0654 |
1.8775 |
2.0771 |
1.9532 |
| 2023-03-21 |
2.0063 |
18,791.7278 |
1.9940 |
1.9217 |
2.0787 |
2.0643 |
| 2023-03-20 |
2.0767 |
45,735.2974 |
2.1351 |
1.9678 |
2.1678 |
2.0015 |
| 2023-03-19 |
2.1527 |
46,132.4243 |
2.0810 |
2.0781 |
2.1982 |
2.1443 |
| 2023-03-18 |
2.1473 |
42,425.9392 |
2.1669 |
2.0660 |
2.2136 |
2.0866 |
| 2023-03-17 |
2.0461 |
26,230.6078 |
1.9592 |
1.9367 |
2.1086 |
2.0995 |
| 2023-03-16 |
1.9423 |
53,907.8670 |
1.9194 |
1.8928 |
1.9778 |
1.9633 |
| 2023-03-15 |
2.0054 |
63,886.3076 |
2.1121 |
1.8661 |
2.1539 |
1.9399 |
| 2023-03-14 |
2.0953 |
82,780.2777 |
2.0376 |
1.9632 |
2.2100 |
2.1068 |
| 2023-03-13 |
1.9712 |
56,932.8280 |
1.9399 |
1.8975 |
2.0450 |
2.0398 |
| 2023-03-12 |
1.8313 |
42,186.2752 |
1.7938 |
1.7646 |
1.9256 |
1.9220 |
| 2023-03-11 |
1.7875 |
88,332.6654 |
1.7953 |
1.6942 |
1.8609 |
1.7731 |
| 2023-03-10 |
1.7396 |
53,430.3546 |
1.7868 |
1.6707 |
1.8093 |
1.7858 |
| 2023-03-09 |
1.8253 |
23,834.3996 |
1.8440 |
1.7300 |
1.9139 |
1.7865 |
| 2023-03-08 |
1.9059 |
34,209.1200 |
2.0047 |
1.8182 |
2.0146 |
1.8386 |
| 2023-03-07 |
2.0044 |
16,000.8355 |
2.0568 |
1.9445 |
2.0947 |
1.9680 |
| 2023-03-06 |
2.0190 |
23,349.0533 |
2.0264 |
1.9841 |
2.0787 |
2.0626 |
| 2023-03-05 |
2.0793 |
26,761.7512 |
2.0509 |
2.0394 |
2.1167 |
2.0631 |
| 2023-03-04 |
2.0713 |
36,069.6630 |
2.0975 |
1.9818 |
2.1178 |
2.0125 |
| 2023-03-03 |
2.0934 |
59,297.7225 |
2.2580 |
2.0262 |
2.2592 |
2.1009 |
| 2023-03-02 |
2.2559 |
35,376.5447 |
2.3212 |
2.2083 |
2.3326 |
2.2515 |
| 2023-03-01 |
2.2983 |
42,655.5429 |
2.2308 |
2.2047 |
2.3674 |
2.3062 |
| 2023-02-28 |
2.2906 |
53,331.2874 |
2.3480 |
2.2160 |
2.3532 |
2.2412 |
| 2023-02-27 |
2.3473 |
43,615.1242 |
2.3752 |
2.2861 |
2.4251 |
2.3467 |
| 2023-02-26 |
2.3164 |
15,934.9876 |
2.2865 |
2.2697 |
2.3858 |
2.3730 |
| 2023-02-25 |
2.2638 |
63,179.1135 |
2.3126 |
2.1990 |
2.3360 |
2.2179 |
| 2023-02-24 |
2.3735 |
39,322.2430 |
2.4679 |
2.2575 |
2.4889 |
2.2751 |
| 2023-02-23 |
2.4990 |
24,416.0559 |
2.5102 |
2.4164 |
2.5638 |
2.4587 |
| 2023-02-22 |
2.4670 |
93,277.3692 |
2.5642 |
2.3999 |
2.5699 |
2.4964 |
| 2023-02-21 |
2.5813 |
100,767.7902 |
2.7045 |
2.4897 |
2.7129 |
2.5595 |
| 2023-02-20 |
2.6828 |
81,886.7310 |
2.5776 |
2.4907 |
2.7569 |
2.7038 |
| 2023-02-19 |
2.6034 |
96,143.2240 |
2.5727 |
2.5165 |
2.6974 |
2.5906 |
| 2023-02-18 |
2.5798 |
96,016.9769 |
2.4586 |
2.4586 |
2.6938 |
2.5926 |
| 2023-02-17 |
2.4155 |
58,092.7058 |
2.3150 |
2.2998 |
2.4836 |
2.4590 |
| 2023-02-16 |
2.5002 |
107,852.5419 |
2.5236 |
2.3906 |
2.5567 |
2.4092 |
| 2023-02-15 |
2.3552 |
77,147.2705 |
2.2468 |
2.2070 |
2.4920 |
2.4883 |
| 2023-02-14 |
2.1766 |
40,292.4989 |
2.1849 |
2.0900 |
2.2588 |
2.2460 |
| 2023-02-13 |
2.1438 |
70,417.4120 |
2.2314 |
2.0928 |
2.2513 |
2.1614 |
| 2023-02-12 |
2.3063 |
60,574.5007 |
2.2844 |
2.1915 |
2.3717 |
2.2401 |
| 2023-02-11 |
2.2428 |
33,937.1903 |
2.2495 |
2.2025 |
2.2792 |
2.2776 |