Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
1.2973 |
43,343.6833 |
1.3055 |
1.2724 |
1.3250 |
1.3044 |
| 2022-12-21 |
1.3111 |
87,563.8892 |
1.3435 |
1.2765 |
1.3545 |
1.2892 |
| 2022-12-20 |
1.3206 |
112,720.9279 |
1.2595 |
1.2542 |
1.3502 |
1.3384 |
| 2022-12-19 |
1.3219 |
104,596.5313 |
1.3660 |
1.2258 |
1.3831 |
1.2620 |
| 2022-12-18 |
1.3696 |
79,547.2565 |
1.3954 |
1.3464 |
1.3974 |
1.3728 |
| 2022-12-17 |
1.3806 |
71,363.2998 |
1.3702 |
1.3438 |
1.4031 |
1.3777 |
| 2022-12-16 |
1.5082 |
85,530.6502 |
1.5910 |
1.3500 |
1.6101 |
1.3800 |
| 2022-12-15 |
1.6257 |
33,391.4563 |
1.6597 |
1.5900 |
1.6682 |
1.6036 |
| 2022-12-14 |
1.7141 |
95,577.7096 |
1.7089 |
1.6486 |
1.7350 |
1.6757 |
| 2022-12-13 |
1.6501 |
68,914.1792 |
1.6319 |
1.5573 |
1.7660 |
1.7070 |
| 2022-12-12 |
1.6086 |
68,719.0690 |
1.6300 |
1.5720 |
1.6432 |
1.6277 |
| 2022-12-11 |
1.6911 |
29,110.5748 |
1.7052 |
1.6268 |
1.7116 |
1.6388 |
| 2022-12-10 |
1.7070 |
26,477.4550 |
1.6967 |
1.6872 |
1.7298 |
1.7069 |
| 2022-12-09 |
1.7048 |
66,442.9446 |
1.7076 |
1.6820 |
1.7391 |
1.6907 |
| 2022-12-08 |
1.6809 |
99,208.6398 |
1.6910 |
1.6409 |
1.7151 |
1.7091 |
| 2022-12-07 |
1.7238 |
135,067.8939 |
1.7900 |
1.6653 |
1.8297 |
1.6932 |
| 2022-12-06 |
1.7478 |
107,021.8182 |
1.7180 |
1.7156 |
1.7747 |
1.7616 |
| 2022-12-05 |
1.7480 |
92,203.0323 |
1.7248 |
1.6817 |
1.7787 |
1.7122 |
| 2022-12-04 |
1.6950 |
63,313.0557 |
1.6679 |
1.6679 |
1.7263 |
1.7263 |
| 2022-12-03 |
1.7093 |
85,691.2466 |
1.7536 |
1.6643 |
1.7547 |
1.6698 |
| 2022-12-02 |
1.7501 |
144,186.0092 |
1.7400 |
1.7087 |
1.7987 |
1.7514 |
| 2022-12-01 |
1.7219 |
137,399.0164 |
1.7236 |
1.6871 |
1.7663 |
1.7298 |
| 2022-11-30 |
1.6979 |
86,752.6604 |
1.6065 |
1.6065 |
1.7450 |
1.7336 |
| 2022-11-29 |
1.6098 |
69,670.7068 |
1.5891 |
1.5629 |
1.6354 |
1.6133 |
| 2022-11-28 |
1.5336 |
89,525.5389 |
1.6119 |
1.4849 |
1.6255 |
1.5852 |
| 2022-11-27 |
1.6355 |
72,233.0430 |
1.6128 |
1.5985 |
1.6753 |
1.6626 |
| 2022-11-26 |
1.6629 |
95,865.7967 |
1.6457 |
1.6044 |
1.7025 |
1.6081 |
| 2022-11-25 |
1.6239 |
75,050.1343 |
1.6449 |
1.5960 |
1.6563 |
1.6366 |
| 2022-11-24 |
1.6724 |
150,776.9097 |
1.6911 |
1.6254 |
1.7346 |
1.6439 |
| 2022-11-23 |
1.6431 |
206,940.4057 |
1.6271 |
1.5913 |
1.7001 |
1.6913 |
| 2022-11-22 |
1.5649 |
356,676.4886 |
1.5617 |
1.4922 |
1.6432 |
1.6293 |
| 2022-11-21 |
1.5222 |
252,698.7923 |
1.5672 |
1.4332 |
1.5719 |
1.5127 |
| 2022-11-20 |
1.6746 |
175,045.3116 |
1.7456 |
1.5546 |
1.7594 |
1.5760 |
| 2022-11-19 |
1.7410 |
131,452.0444 |
1.7859 |
1.7036 |
1.7864 |
1.7510 |
| 2022-11-18 |
1.7913 |
53,617.4545 |
1.8290 |
1.7492 |
1.8713 |
1.7781 |
| 2022-11-17 |
1.8716 |
53,731.4317 |
1.9234 |
1.8162 |
1.9395 |
1.8393 |
| 2022-11-16 |
1.9577 |
47,303.5189 |
1.9803 |
1.8895 |
2.0143 |
1.9140 |
| 2022-11-15 |
1.9883 |
79,156.2659 |
1.9690 |
1.9330 |
2.0427 |
1.9715 |
| 2022-11-14 |
1.9268 |
135,519.7192 |
1.9493 |
1.7998 |
2.0223 |
1.9399 |
| 2022-11-13 |
1.9690 |
144,149.1756 |
1.9986 |
1.8872 |
2.0822 |
1.9412 |
| 2022-11-12 |
2.0286 |
58,299.6730 |
2.1334 |
1.9508 |
2.1364 |
1.9932 |
| 2022-11-11 |
2.1948 |
107,410.9612 |
2.3138 |
2.0393 |
2.3207 |
2.0898 |
| 2022-11-10 |
2.2373 |
64,890.6529 |
2.0263 |
1.9938 |
2.3798 |
2.3313 |
| 2022-11-09 |
2.3897 |
333,367.4732 |
2.6288 |
1.9723 |
2.6560 |
2.0096 |
| 2022-11-08 |
2.7349 |
495,962.4187 |
3.0471 |
2.3840 |
3.0688 |
2.6302 |
| 2022-11-07 |
3.0912 |
68,879.6681 |
3.0896 |
3.0024 |
3.1432 |
3.1089 |
| 2022-11-06 |
3.2835 |
124,724.0423 |
3.3320 |
3.1616 |
3.3601 |
3.1742 |
| 2022-11-05 |
3.3411 |
288,546.9440 |
3.3100 |
3.2661 |
3.4375 |
3.3418 |
| 2022-11-04 |
3.1754 |
169,522.9065 |
3.0330 |
3.0086 |
3.3015 |
3.2954 |
| 2022-11-03 |
3.0213 |
320,052.3692 |
2.8998 |
2.8827 |
3.1210 |
3.0342 |