Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
3.0988 |
125,146.6490 |
3.1034 |
3.0068 |
3.1635 |
3.0255 |
| 2022-10-31 |
3.1052 |
77,379.2841 |
3.1048 |
3.0422 |
3.1863 |
3.1087 |
| 2022-10-30 |
3.1473 |
176,034.6736 |
3.0889 |
3.0638 |
3.2313 |
3.0709 |
| 2022-10-29 |
3.0722 |
376,754.7409 |
3.0250 |
3.0250 |
3.1684 |
3.0453 |
| 2022-10-28 |
2.9698 |
106,706.3373 |
2.9601 |
2.8936 |
3.0636 |
3.0224 |
| 2022-10-27 |
3.0780 |
335,482.8692 |
3.0549 |
2.9436 |
3.1718 |
2.9716 |
| 2022-10-26 |
3.0470 |
127,530.0832 |
3.0029 |
2.9950 |
3.1102 |
3.0734 |
| 2022-10-25 |
2.9882 |
294,707.8855 |
2.9207 |
2.8896 |
3.0826 |
3.0004 |
| 2022-10-24 |
2.9372 |
90,080.7214 |
2.9864 |
2.8773 |
3.0104 |
2.9510 |
| 2022-10-23 |
2.9138 |
222,490.3922 |
2.9206 |
2.8470 |
2.9973 |
2.9716 |
| 2022-10-22 |
2.8797 |
118,117.1381 |
2.8906 |
2.8257 |
2.9274 |
2.9059 |
| 2022-10-21 |
2.8156 |
110,720.6344 |
2.8696 |
2.7300 |
2.9151 |
2.8976 |
| 2022-10-20 |
2.8769 |
95,871.1590 |
2.8261 |
2.7937 |
2.9410 |
2.8510 |
| 2022-10-19 |
2.9092 |
99,524.0948 |
2.9687 |
2.8683 |
2.9722 |
2.9112 |
| 2022-10-18 |
2.9996 |
56,049.3748 |
3.0611 |
2.8941 |
3.0969 |
2.9582 |
| 2022-10-17 |
3.0214 |
46,071.5564 |
2.9980 |
2.9674 |
3.0727 |
3.0387 |
| 2022-10-16 |
2.9836 |
58,868.1354 |
2.9239 |
2.9224 |
3.0343 |
3.0173 |
| 2022-10-15 |
2.9857 |
56,905.2821 |
3.0058 |
2.9523 |
3.0155 |
2.9717 |
| 2022-10-14 |
3.0832 |
74,771.0466 |
3.0428 |
2.9580 |
3.1790 |
2.9805 |
| 2022-10-13 |
2.9452 |
331,996.1058 |
3.1485 |
2.7537 |
3.1569 |
3.0733 |
| 2022-10-12 |
3.1674 |
18,916.5063 |
3.1711 |
3.1335 |
3.2129 |
3.1734 |
| 2022-10-11 |
3.1820 |
108,480.6463 |
3.2185 |
3.0895 |
3.2369 |
3.1590 |
| 2022-10-10 |
3.3652 |
49,361.4636 |
3.5134 |
3.2128 |
3.5492 |
3.3183 |
| 2022-10-09 |
3.5068 |
12,209.5270 |
3.4913 |
3.4859 |
3.5299 |
3.5069 |
| 2022-10-08 |
3.5316 |
58,767.9382 |
3.5559 |
3.4592 |
3.5764 |
3.4925 |
| 2022-10-07 |
3.5903 |
32,588.5506 |
3.6170 |
3.5172 |
3.6239 |
3.5525 |
| 2022-10-06 |
3.6745 |
83,854.6203 |
3.6912 |
3.5796 |
3.7640 |
3.6071 |
| 2022-10-05 |
3.6509 |
113,819.7562 |
3.6204 |
3.5465 |
3.7232 |
3.6797 |
| 2022-10-04 |
3.5915 |
79,344.4143 |
3.5458 |
3.5270 |
3.6532 |
3.6241 |
| 2022-10-03 |
3.4675 |
116,827.9686 |
3.4746 |
3.4147 |
3.5632 |
3.5416 |
| 2022-10-02 |
3.5586 |
45,885.1220 |
3.5520 |
3.4906 |
3.6159 |
3.5509 |
| 2022-10-01 |
3.5682 |
60,069.9339 |
3.5644 |
3.5295 |
3.5907 |
3.5614 |
| 2022-09-30 |
3.5762 |
44,995.0743 |
3.5935 |
3.5123 |
3.6426 |
3.5315 |
| 2022-09-29 |
3.5624 |
39,498.4129 |
3.5827 |
3.5036 |
3.6098 |
3.5741 |
| 2022-09-28 |
3.5380 |
81,883.3528 |
3.6151 |
3.4455 |
3.6398 |
3.5826 |
| 2022-09-27 |
3.6941 |
80,466.0725 |
3.6795 |
3.5555 |
3.8181 |
3.6294 |
| 2022-09-26 |
3.6320 |
89,039.3396 |
3.6427 |
3.5605 |
3.7275 |
3.6638 |
| 2022-09-25 |
3.7196 |
59,903.0300 |
3.6962 |
3.6103 |
3.7680 |
3.6401 |
| 2022-09-24 |
3.7972 |
109,326.6609 |
3.7952 |
3.6669 |
3.8705 |
3.6996 |
| 2022-09-23 |
3.7643 |
101,197.2826 |
3.8708 |
3.6154 |
3.9477 |
3.8058 |
| 2022-09-22 |
3.7521 |
42,904.0757 |
3.6371 |
3.6169 |
3.8970 |
3.8313 |
| 2022-09-21 |
3.8192 |
176,590.5408 |
3.8181 |
3.5444 |
4.0380 |
3.6482 |
| 2022-09-20 |
3.9898 |
119,145.9288 |
4.0572 |
3.8463 |
4.0838 |
3.8657 |
| 2022-09-19 |
3.9650 |
87,652.8140 |
3.9086 |
3.7973 |
4.0783 |
4.0239 |
| 2022-09-18 |
4.2207 |
77,569.3086 |
4.3778 |
3.8135 |
4.4118 |
3.9391 |
| 2022-09-17 |
4.2982 |
87,023.3499 |
4.2122 |
4.2122 |
4.3845 |
4.3710 |
| 2022-09-16 |
4.1750 |
77,466.3563 |
4.1831 |
4.0868 |
4.2477 |
4.2099 |
| 2022-09-15 |
4.2502 |
31,052.6970 |
4.4952 |
4.1326 |
4.5192 |
4.1641 |
| 2022-09-14 |
4.4362 |
62,412.0885 |
4.4111 |
4.3357 |
4.5493 |
4.5247 |
| 2022-09-13 |
4.7625 |
151,342.9006 |
5.0934 |
4.4277 |
5.0934 |
4.4651 |