Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
5.0774 |
57,438.0831 |
5.0309 |
4.8780 |
5.2608 |
4.9441 |
| 2024-10-14 |
4.8612 |
46,332.7705 |
4.7038 |
4.6362 |
5.0473 |
5.0131 |
| 2024-10-13 |
4.6922 |
14,595.8761 |
4.8505 |
4.5658 |
4.8688 |
4.5923 |
| 2024-10-12 |
4.8255 |
9,045.0309 |
4.7491 |
4.6847 |
4.9221 |
4.8448 |
| 2024-10-11 |
4.6959 |
11,044.5789 |
4.6004 |
4.5617 |
4.8036 |
4.7730 |
| 2024-10-10 |
4.5836 |
15,992.6495 |
4.6018 |
4.4783 |
4.6683 |
4.5214 |
| 2024-10-09 |
4.7058 |
36,658.7320 |
4.9027 |
4.5567 |
4.9604 |
4.5814 |
| 2024-10-08 |
5.0058 |
4,515.1077 |
5.0544 |
4.9113 |
5.1440 |
5.0330 |
| 2024-10-07 |
5.1867 |
44,435.1083 |
4.9478 |
4.9359 |
5.3236 |
5.2524 |
| 2024-10-06 |
4.8179 |
5,659.7540 |
4.7598 |
4.7181 |
4.9348 |
4.9115 |
| 2024-10-05 |
4.7451 |
11,842.6233 |
4.8336 |
4.6372 |
4.8600 |
4.7003 |
| 2024-10-04 |
4.7284 |
22,566.3160 |
4.6633 |
4.6102 |
4.8188 |
4.8188 |
| 2024-10-03 |
4.5927 |
46,255.8510 |
4.6019 |
4.4212 |
4.7609 |
4.5504 |
| 2024-10-02 |
4.7804 |
54,016.5814 |
4.8027 |
4.5230 |
4.9994 |
4.6526 |
| 2024-10-01 |
5.1712 |
66,539.4008 |
5.2795 |
4.5984 |
5.5670 |
4.8427 |
| 2024-09-30 |
5.3677 |
15,131.7347 |
5.5115 |
5.2251 |
5.5115 |
5.4172 |
| 2024-09-29 |
5.4962 |
15,048.7619 |
5.5649 |
5.3630 |
5.6286 |
5.5220 |
| 2024-09-28 |
5.4901 |
6,938.2243 |
5.4631 |
5.3369 |
5.5680 |
5.4459 |
| 2024-09-27 |
5.5109 |
30,706.2484 |
5.5602 |
5.3690 |
5.7517 |
5.3690 |
| 2024-09-26 |
5.4878 |
37,686.4105 |
5.1697 |
5.1254 |
5.8665 |
5.7906 |
| 2024-09-25 |
5.3569 |
88,015.6508 |
5.3556 |
5.1640 |
5.4761 |
5.2404 |
| 2024-09-24 |
5.2177 |
62,817.0739 |
5.1951 |
5.0643 |
5.3505 |
5.3078 |
| 2024-09-23 |
4.8868 |
106,792.0290 |
4.5268 |
4.4140 |
5.2277 |
5.0674 |
| 2024-09-22 |
4.5066 |
23,851.7233 |
4.6741 |
4.3843 |
4.6741 |
4.3987 |
| 2024-09-21 |
4.4530 |
23,662.2774 |
4.3712 |
4.2906 |
4.5824 |
4.5431 |
| 2024-09-20 |
4.4161 |
25,987.3149 |
4.3710 |
4.2624 |
4.4958 |
4.3111 |
| 2024-09-19 |
4.4686 |
104,487.9287 |
4.2683 |
4.2608 |
4.5755 |
4.3701 |
| 2024-09-18 |
4.0202 |
45,412.9911 |
4.1328 |
3.9422 |
4.2285 |
4.1180 |
| 2024-09-17 |
4.1540 |
48,689.8262 |
3.8805 |
3.8423 |
4.2958 |
4.1513 |
| 2024-09-16 |
3.9380 |
34,287.5611 |
4.0110 |
3.8638 |
4.0280 |
3.8865 |
| 2024-09-15 |
4.1819 |
9,502.1409 |
4.1868 |
4.0470 |
4.2592 |
4.0707 |
| 2024-09-14 |
4.2102 |
7,009.8750 |
4.2852 |
4.1597 |
4.3060 |
4.2000 |
| 2024-09-13 |
4.2617 |
23,689.3389 |
4.2547 |
4.1262 |
4.3549 |
4.2905 |
| 2024-09-12 |
4.1934 |
62,087.8966 |
3.9704 |
3.9688 |
4.3022 |
4.2671 |
| 2024-09-11 |
3.9546 |
14,479.2171 |
4.0379 |
3.8225 |
4.0498 |
4.0021 |
| 2024-09-10 |
4.0038 |
22,926.3111 |
3.9988 |
3.9411 |
4.0784 |
4.0377 |
| 2024-09-09 |
3.9784 |
37,009.8491 |
3.7600 |
3.7505 |
4.0949 |
4.0437 |
| 2024-09-08 |
3.7394 |
21,722.4995 |
3.6699 |
3.6464 |
3.7964 |
3.7062 |
| 2024-09-07 |
3.6113 |
25,875.6684 |
3.5502 |
3.5477 |
3.7082 |
3.6857 |
| 2024-09-06 |
3.6768 |
46,156.4610 |
3.7095 |
3.5326 |
3.8088 |
3.5326 |
| 2024-09-05 |
3.8121 |
27,194.6844 |
3.8845 |
3.7101 |
3.9207 |
3.7242 |
| 2024-09-04 |
3.7575 |
74,534.2317 |
3.7294 |
3.5492 |
3.9386 |
3.9097 |
| 2024-09-03 |
3.9025 |
81,215.0094 |
3.9868 |
3.7118 |
4.0744 |
3.7939 |
| 2024-09-02 |
3.9200 |
30,462.8939 |
3.8466 |
3.8360 |
3.9891 |
3.9138 |
| 2024-09-01 |
3.9811 |
25,405.1937 |
4.0302 |
3.9000 |
4.0621 |
4.0424 |
| 2024-08-31 |
4.0820 |
18,200.1641 |
4.1135 |
3.9770 |
4.1623 |
4.0340 |
| 2024-08-30 |
4.1153 |
49,252.0316 |
4.2141 |
3.9402 |
4.3091 |
4.0986 |
| 2024-08-29 |
4.3692 |
41,290.1052 |
4.3423 |
4.1889 |
4.5403 |
4.2033 |
| 2024-08-28 |
4.4520 |
57,791.8475 |
4.5272 |
4.2188 |
4.6011 |
4.3449 |
| 2024-08-27 |
4.7751 |
43,983.2943 |
4.7816 |
4.5991 |
5.0145 |
4.8827 |