Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
2.2576 |
63,180.2828 |
2.2679 |
2.2008 |
2.3052 |
2.2136 |
| 2023-02-09 |
2.4318 |
86,340.7676 |
2.6380 |
2.2012 |
2.6442 |
2.2589 |
| 2023-02-08 |
2.6693 |
106,868.0172 |
2.4955 |
2.4742 |
2.8449 |
2.6900 |
| 2023-02-07 |
2.4023 |
24,784.0432 |
2.3021 |
2.3021 |
2.4934 |
2.4894 |
| 2023-02-06 |
2.3731 |
17,112.8055 |
2.3918 |
2.3327 |
2.4297 |
2.3681 |
| 2023-02-05 |
2.4808 |
30,600.1595 |
2.4995 |
2.3288 |
2.5555 |
2.3611 |
| 2023-02-04 |
2.4920 |
33,771.3055 |
2.5030 |
2.4277 |
2.5765 |
2.5312 |
| 2023-02-03 |
2.4609 |
22,434.2375 |
2.4497 |
2.4055 |
2.5201 |
2.5069 |
| 2023-02-02 |
2.4943 |
54,033.9348 |
2.4306 |
2.4152 |
2.5744 |
2.4361 |
| 2023-02-01 |
2.2841 |
69,672.6935 |
2.3297 |
2.1634 |
2.4289 |
2.4082 |
| 2023-01-31 |
2.3369 |
51,782.4860 |
2.3095 |
2.2736 |
2.3741 |
2.3120 |
| 2023-01-30 |
2.3945 |
28,065.4010 |
2.5686 |
2.2170 |
2.5828 |
2.2845 |
| 2023-01-29 |
2.5441 |
23,324.2104 |
2.4720 |
2.4337 |
2.6056 |
2.5858 |
| 2023-01-28 |
2.5157 |
92,424.2263 |
2.5602 |
2.4383 |
2.6871 |
2.4570 |
| 2023-01-27 |
2.4938 |
44,395.9770 |
2.5182 |
2.3922 |
2.5829 |
2.5517 |
| 2023-01-26 |
2.6150 |
35,797.6245 |
2.5521 |
2.5001 |
2.7130 |
2.5314 |
| 2023-01-25 |
2.4104 |
27,678.0566 |
2.3583 |
2.2801 |
2.5528 |
2.5414 |
| 2023-01-24 |
2.5285 |
22,550.0230 |
2.5384 |
2.4557 |
2.6139 |
2.4689 |
| 2023-01-23 |
2.5811 |
45,410.8769 |
2.3944 |
2.3944 |
2.7066 |
2.5603 |
| 2023-01-22 |
2.4365 |
55,727.3449 |
2.3253 |
2.3215 |
2.5989 |
2.3849 |
| 2023-01-21 |
2.3781 |
60,009.8929 |
2.3933 |
2.3030 |
2.4702 |
2.4025 |
| 2023-01-20 |
2.1815 |
45,037.6524 |
2.0972 |
2.0482 |
2.3614 |
2.3251 |
| 2023-01-19 |
2.0740 |
44,434.9965 |
1.9728 |
1.9728 |
2.1551 |
2.0909 |
| 2023-01-18 |
2.0615 |
221,325.0250 |
2.1539 |
1.9563 |
2.2295 |
1.9777 |
| 2023-01-17 |
2.2106 |
72,413.0867 |
2.1898 |
2.1478 |
2.2629 |
2.1728 |
| 2023-01-16 |
2.2284 |
84,437.5293 |
2.2367 |
2.0716 |
2.4491 |
2.1698 |
| 2023-01-15 |
2.1785 |
56,515.2463 |
2.2512 |
2.1077 |
2.2733 |
2.2060 |
| 2023-01-14 |
2.1571 |
221,940.1279 |
1.9545 |
1.9473 |
2.3560 |
2.2257 |
| 2023-01-13 |
1.8724 |
58,412.5624 |
1.8304 |
1.7786 |
2.0053 |
1.9531 |
| 2023-01-12 |
1.8040 |
120,424.3995 |
1.8189 |
1.7067 |
1.8840 |
1.8355 |
| 2023-01-11 |
1.6527 |
53,395.2709 |
1.6443 |
1.5564 |
1.8042 |
1.7514 |
| 2023-01-10 |
1.6290 |
48,121.2839 |
1.6456 |
1.5945 |
1.6664 |
1.6452 |
| 2023-01-09 |
1.6768 |
124,630.2049 |
1.6430 |
1.6278 |
1.7252 |
1.6468 |
| 2023-01-08 |
1.5865 |
96,730.7759 |
1.5583 |
1.5145 |
1.6461 |
1.6322 |
| 2023-01-07 |
1.5621 |
44,803.7692 |
1.5896 |
1.5439 |
1.6041 |
1.5607 |
| 2023-01-06 |
1.5233 |
43,701.7955 |
1.5258 |
1.4821 |
1.6150 |
1.5901 |
| 2023-01-05 |
1.5630 |
200,591.9232 |
1.5465 |
1.5176 |
1.6475 |
1.5456 |
| 2023-01-04 |
1.5045 |
230,187.7456 |
1.3348 |
1.3299 |
1.6251 |
1.5585 |
| 2023-01-03 |
1.3293 |
45,067.8868 |
1.3144 |
1.3056 |
1.3540 |
1.3227 |
| 2023-01-02 |
1.2974 |
52,117.9490 |
1.2763 |
1.2572 |
1.3244 |
1.3155 |
| 2023-01-01 |
1.2517 |
17,743.5173 |
1.2551 |
1.2399 |
1.2843 |
1.2791 |
| 2022-12-31 |
1.2681 |
17,953.7461 |
1.2781 |
1.2568 |
1.2848 |
1.2597 |
| 2022-12-30 |
1.2703 |
46,532.6139 |
1.2960 |
1.2370 |
1.3038 |
1.2682 |
| 2022-12-29 |
1.3097 |
36,854.7442 |
1.3165 |
1.2666 |
1.3323 |
1.2866 |
| 2022-12-28 |
1.3289 |
51,034.0134 |
1.3612 |
1.2975 |
1.3623 |
1.3042 |
| 2022-12-27 |
1.3543 |
34,365.7802 |
1.3637 |
1.3304 |
1.3754 |
1.3521 |
| 2022-12-26 |
1.3502 |
40,254.0222 |
1.3328 |
1.3309 |
1.3597 |
1.3502 |
| 2022-12-25 |
1.3214 |
28,358.0726 |
1.3373 |
1.2940 |
1.3405 |
1.3289 |
| 2022-12-24 |
1.3348 |
20,005.9544 |
1.3428 |
1.3276 |
1.3523 |
1.3324 |
| 2022-12-23 |
1.3459 |
29,703.8619 |
1.3238 |
1.3161 |
1.3645 |
1.3384 |