Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
4.3755 |
34,390.0727 |
4.3180 |
4.2535 |
4.4872 |
4.4754 |
| 2022-07-23 |
4.3259 |
39,562.9574 |
4.3209 |
4.1409 |
4.4651 |
4.2881 |
| 2022-07-22 |
4.5200 |
61,769.0113 |
4.3795 |
4.2843 |
4.7578 |
4.3328 |
| 2022-07-21 |
4.2620 |
55,225.9275 |
4.1814 |
4.0505 |
4.4971 |
4.3495 |
| 2022-07-20 |
4.3984 |
118,761.2370 |
4.5405 |
4.1375 |
4.6271 |
4.2164 |
| 2022-07-19 |
4.3466 |
175,098.2545 |
4.0680 |
4.0113 |
4.5927 |
4.5756 |
| 2022-07-18 |
3.9004 |
115,778.9854 |
3.5240 |
3.5098 |
4.1150 |
4.0409 |
| 2022-07-17 |
3.6361 |
125,238.4979 |
3.6396 |
3.5403 |
3.7620 |
3.5405 |
| 2022-07-16 |
3.5479 |
246,415.2027 |
3.5046 |
3.3733 |
3.6674 |
3.6236 |
| 2022-07-15 |
3.5218 |
62,659.3586 |
3.4855 |
3.4357 |
3.6354 |
3.4918 |
| 2022-07-14 |
3.3473 |
61,102.1474 |
3.3411 |
3.2207 |
3.5289 |
3.4844 |
| 2022-07-13 |
3.1762 |
96,984.8283 |
3.1850 |
3.0441 |
3.2985 |
3.2437 |
| 2022-07-12 |
3.2675 |
89,388.8767 |
3.2217 |
3.1932 |
3.3361 |
3.2317 |
| 2022-07-11 |
3.4006 |
77,093.0638 |
3.5244 |
3.2041 |
3.5356 |
3.2254 |
| 2022-07-10 |
3.6353 |
32,120.9984 |
3.7909 |
3.5020 |
3.8232 |
3.5226 |
| 2022-07-09 |
3.7450 |
152,224.1184 |
3.5884 |
3.5879 |
3.8802 |
3.8077 |
| 2022-07-08 |
3.6500 |
86,618.4638 |
3.7058 |
3.4898 |
3.8418 |
3.6189 |
| 2022-07-07 |
3.6176 |
77,734.2017 |
3.5047 |
3.4369 |
3.7734 |
3.7123 |
| 2022-07-06 |
3.4279 |
104,434.6739 |
3.3923 |
3.3127 |
3.5419 |
3.4846 |
| 2022-07-05 |
3.4465 |
63,848.8555 |
3.5240 |
3.2670 |
3.5894 |
3.4361 |
| 2022-07-04 |
3.3673 |
47,432.4028 |
3.3202 |
3.2126 |
3.5163 |
3.4823 |
| 2022-07-03 |
3.2738 |
29,104.6702 |
3.3156 |
3.2007 |
3.3500 |
3.3200 |
| 2022-07-02 |
3.2938 |
19,024.9459 |
3.3478 |
3.2212 |
3.4219 |
3.3527 |
| 2022-07-01 |
3.3526 |
108,724.4373 |
3.3322 |
3.2368 |
3.4564 |
3.3908 |
| 2022-06-30 |
3.2394 |
70,640.4350 |
3.4291 |
3.1232 |
3.4356 |
3.2497 |
| 2022-06-29 |
3.4454 |
92,088.9232 |
3.4117 |
3.3347 |
3.5622 |
3.5117 |
| 2022-06-28 |
3.5949 |
84,950.3290 |
3.7329 |
3.4198 |
3.7784 |
3.4587 |
| 2022-06-27 |
3.8405 |
142,152.2796 |
3.7856 |
3.6341 |
3.9966 |
3.7321 |
| 2022-06-26 |
4.0751 |
61,520.0590 |
4.1837 |
3.8440 |
4.3407 |
3.8440 |
| 2022-06-25 |
4.1548 |
44,656.1000 |
3.9938 |
3.9403 |
4.4043 |
4.2667 |
| 2022-06-24 |
3.7768 |
52,251.9708 |
3.5547 |
3.5547 |
4.1039 |
4.0366 |
| 2022-06-23 |
3.4366 |
27,924.9092 |
3.2751 |
3.2751 |
3.5642 |
3.5451 |
| 2022-06-22 |
3.3838 |
53,786.6297 |
3.4884 |
3.2648 |
3.5233 |
3.2855 |
| 2022-06-21 |
3.5435 |
129,795.2920 |
3.4171 |
3.3854 |
3.7079 |
3.5450 |
| 2022-06-20 |
3.3700 |
156,531.2032 |
3.2862 |
3.1150 |
3.5700 |
3.3343 |
| 2022-06-19 |
3.1525 |
285,153.2508 |
3.0920 |
2.9727 |
3.3361 |
3.2535 |
| 2022-06-18 |
3.1013 |
174,298.5465 |
3.3744 |
2.8772 |
3.4107 |
3.0785 |
| 2022-06-17 |
3.3647 |
202,278.0435 |
3.2117 |
3.1694 |
3.4864 |
3.3119 |
| 2022-06-16 |
3.4419 |
175,664.1819 |
3.8142 |
3.1313 |
3.8312 |
3.2093 |
| 2022-06-15 |
3.3035 |
296,313.4988 |
3.3774 |
3.0355 |
3.6587 |
3.6098 |
| 2022-06-14 |
3.4381 |
288,472.3222 |
3.5132 |
3.1739 |
3.6817 |
3.3779 |
| 2022-06-13 |
3.3628 |
298,454.9137 |
3.6965 |
3.0881 |
3.7363 |
3.4072 |
| 2022-06-12 |
3.9103 |
169,268.1078 |
4.1024 |
3.6921 |
4.1509 |
3.8715 |
| 2022-06-11 |
4.3624 |
130,265.5984 |
4.4970 |
3.9931 |
4.6806 |
4.1475 |
| 2022-06-10 |
4.7758 |
175,686.4455 |
5.0784 |
4.5183 |
5.1151 |
4.5496 |
| 2022-06-09 |
5.1102 |
90,871.4243 |
5.0642 |
4.9933 |
5.2143 |
5.0880 |
| 2022-06-08 |
5.2243 |
93,440.5913 |
5.2062 |
5.1000 |
5.3529 |
5.1320 |
| 2022-06-07 |
5.2167 |
167,445.3355 |
5.4883 |
5.0570 |
5.4901 |
5.2195 |
| 2022-06-06 |
5.5351 |
149,921.6459 |
5.3246 |
5.3098 |
5.7543 |
5.4949 |
| 2022-06-05 |
5.3262 |
99,971.4932 |
5.3290 |
5.2138 |
5.5032 |
5.3896 |