Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
5.2710 |
91,857.0449 |
5.2513 |
5.1126 |
5.3903 |
5.3255 |
| 2022-06-03 |
5.3573 |
102,767.4112 |
5.6059 |
5.1358 |
5.6354 |
5.2199 |
| 2022-06-02 |
5.3618 |
193,521.2333 |
5.3404 |
5.1585 |
5.6269 |
5.6103 |
| 2022-06-01 |
5.6928 |
197,053.4187 |
5.9567 |
5.2467 |
5.9836 |
5.3321 |
| 2022-05-31 |
6.0629 |
222,903.3941 |
5.7552 |
5.7231 |
6.5494 |
6.0036 |
| 2022-05-30 |
5.4729 |
149,759.3117 |
5.1751 |
5.1044 |
5.7200 |
5.6557 |
| 2022-05-29 |
5.0441 |
96,290.1441 |
4.9893 |
4.7800 |
5.2050 |
5.1497 |
| 2022-05-28 |
4.8983 |
126,514.5959 |
4.8013 |
4.7135 |
5.0367 |
5.0301 |
| 2022-05-27 |
4.9423 |
204,054.2656 |
5.2532 |
4.6695 |
5.3046 |
4.7875 |
| 2022-05-26 |
5.3859 |
135,776.4205 |
5.7562 |
5.0609 |
5.8251 |
5.3062 |
| 2022-05-25 |
5.8509 |
103,725.3714 |
5.9616 |
5.6852 |
6.0896 |
5.7738 |
| 2022-05-24 |
5.7540 |
61,823.0882 |
5.8444 |
5.5258 |
5.9474 |
5.8365 |
| 2022-05-23 |
6.2247 |
63,209.1098 |
6.2377 |
5.8247 |
6.5129 |
5.8247 |
| 2022-05-22 |
6.1264 |
64,442.3376 |
6.1395 |
5.9936 |
6.3854 |
6.1489 |
| 2022-05-21 |
5.8578 |
58,535.7163 |
5.7563 |
5.6197 |
6.0729 |
6.0266 |
| 2022-05-20 |
5.9004 |
68,051.4966 |
6.1065 |
5.6404 |
6.2615 |
5.8286 |
| 2022-05-19 |
5.9118 |
103,629.3430 |
5.9317 |
5.5641 |
6.2682 |
5.9526 |
| 2022-05-18 |
6.1900 |
80,960.1382 |
6.6720 |
5.9011 |
6.7799 |
6.0698 |
| 2022-05-17 |
6.6499 |
89,882.0373 |
6.5430 |
6.2788 |
6.9819 |
6.6340 |
| 2022-05-16 |
6.7616 |
154,808.0334 |
7.3422 |
6.4376 |
7.3422 |
6.6404 |
| 2022-05-15 |
6.7380 |
212,710.8416 |
6.6821 |
6.5068 |
7.5080 |
7.4116 |
| 2022-05-14 |
6.3148 |
184,284.1098 |
6.5203 |
5.9597 |
6.8867 |
6.6039 |
| 2022-05-13 |
6.8906 |
227,781.0959 |
6.4080 |
6.0890 |
7.6239 |
6.4985 |
| 2022-05-12 |
6.2318 |
298,100.6095 |
6.5045 |
5.2572 |
7.2829 |
6.3670 |
| 2022-05-11 |
7.8616 |
478,904.4872 |
9.5592 |
5.3014 |
9.8805 |
6.5260 |
| 2022-05-10 |
9.9487 |
306,774.7552 |
9.4030 |
8.8707 |
10.8950 |
9.6570 |
| 2022-05-09 |
10.7516 |
274,818.1289 |
11.1440 |
9.7770 |
11.6550 |
10.1900 |
| 2022-05-08 |
10.4903 |
229,319.7216 |
10.4290 |
9.8735 |
11.2490 |
10.9430 |
| 2022-05-07 |
10.5332 |
101,315.5426 |
10.7700 |
10.0680 |
10.8500 |
10.4590 |
| 2022-05-06 |
10.7672 |
151,055.2885 |
11.2140 |
10.4330 |
11.3110 |
10.7920 |
| 2022-05-05 |
11.7556 |
204,173.0560 |
12.9830 |
10.7590 |
13.1740 |
11.1980 |
| 2022-05-04 |
12.3449 |
180,730.0586 |
12.0000 |
11.8720 |
13.0180 |
12.8920 |
| 2022-05-03 |
11.7730 |
118,959.8933 |
11.8520 |
11.3150 |
12.1670 |
11.7560 |
| 2022-05-02 |
11.6444 |
167,289.1262 |
11.8240 |
11.0960 |
12.1760 |
11.8050 |
| 2022-05-01 |
11.2277 |
109,995.6273 |
10.3290 |
10.1440 |
12.2570 |
11.5290 |
| 2022-04-30 |
11.3021 |
104,624.5196 |
11.2960 |
10.6250 |
11.7850 |
10.7890 |
| 2022-04-29 |
11.7671 |
172,835.8442 |
12.4060 |
11.1190 |
12.5320 |
11.3320 |
| 2022-04-28 |
12.7104 |
105,599.8048 |
12.8710 |
12.2500 |
13.1430 |
12.3850 |
| 2022-04-27 |
12.8569 |
68,655.5992 |
12.6810 |
12.4390 |
13.2810 |
12.8450 |
| 2022-04-26 |
14.1079 |
147,619.6503 |
14.2740 |
12.3640 |
15.1830 |
12.5350 |
| 2022-04-25 |
14.0935 |
206,554.1015 |
15.0150 |
13.5810 |
15.0410 |
14.3080 |
| 2022-04-24 |
15.2251 |
76,927.3112 |
15.3080 |
14.8360 |
15.5760 |
15.0740 |
| 2022-04-23 |
15.5560 |
72,197.7488 |
15.5740 |
15.0990 |
15.9250 |
15.6530 |
| 2022-04-22 |
15.4549 |
108,795.0641 |
15.6490 |
15.0690 |
15.8390 |
15.5930 |
| 2022-04-21 |
16.3136 |
116,288.6304 |
16.6560 |
15.1280 |
17.1580 |
15.4640 |
| 2022-04-20 |
16.9837 |
92,898.4493 |
17.4130 |
16.3670 |
17.8210 |
16.6840 |
| 2022-04-19 |
16.9331 |
106,194.3258 |
16.1770 |
16.1770 |
17.5360 |
16.9580 |
| 2022-04-18 |
15.5154 |
122,990.1004 |
15.6820 |
14.6910 |
16.2830 |
16.1320 |
| 2022-04-17 |
16.1365 |
67,103.3832 |
15.9380 |
15.6720 |
16.7800 |
16.0230 |
| 2022-04-16 |
15.9241 |
49,070.7817 |
16.0280 |
15.5630 |
16.2860 |
15.8830 |