Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-15 |
16.0242 |
90,694.4888 |
16.3620 |
15.6640 |
16.5520 |
15.9850 |
| 2022-04-14 |
16.8753 |
126,804.8659 |
16.8390 |
15.9500 |
17.7530 |
16.3270 |
| 2022-04-13 |
16.3375 |
111,277.6258 |
16.5120 |
15.5970 |
16.9680 |
16.8330 |
| 2022-04-12 |
16.2463 |
175,334.3540 |
16.0500 |
15.5680 |
17.1600 |
16.5030 |
| 2022-04-11 |
15.6274 |
152,300.1706 |
15.8040 |
14.9370 |
16.4210 |
15.8200 |
| 2022-04-10 |
16.8081 |
92,209.9714 |
17.5520 |
16.1210 |
17.6670 |
16.6990 |
| 2022-04-09 |
16.9031 |
137,789.2311 |
17.5090 |
16.1270 |
18.1820 |
17.3650 |
| 2022-04-08 |
18.3577 |
181,312.1933 |
17.4370 |
17.0820 |
19.6950 |
17.7090 |
| 2022-04-07 |
15.3776 |
115,526.5810 |
15.2650 |
14.6090 |
16.4410 |
16.3050 |
| 2022-04-06 |
16.1272 |
227,968.8789 |
16.1460 |
15.1570 |
17.0740 |
15.8190 |
| 2022-04-05 |
16.8829 |
78,895.7837 |
17.1040 |
16.0450 |
17.6580 |
16.3230 |
| 2022-04-04 |
16.6963 |
113,422.7989 |
16.7880 |
15.3510 |
18.0000 |
17.5070 |
| 2022-04-03 |
16.3876 |
72,120.3553 |
14.8360 |
14.5670 |
17.4130 |
16.4440 |
| 2022-04-02 |
15.6722 |
57,354.9808 |
14.7340 |
14.3680 |
16.2970 |
15.0820 |
| 2022-04-01 |
13.4593 |
31,999.1179 |
13.2960 |
12.5460 |
14.6680 |
14.3260 |
| 2022-03-31 |
13.5563 |
24,307.1934 |
14.0120 |
13.0260 |
14.3750 |
13.2780 |
| 2022-03-30 |
14.1934 |
18,450.3400 |
14.0880 |
13.5320 |
14.7010 |
14.0460 |
| 2022-03-29 |
13.4015 |
76,572.3027 |
12.6410 |
12.6100 |
14.4000 |
14.0060 |
| 2022-03-28 |
13.1965 |
79,064.1294 |
13.1940 |
12.6650 |
13.4830 |
12.7000 |
| 2022-03-27 |
12.8540 |
69,846.8010 |
12.7110 |
12.4940 |
13.1440 |
13.0820 |
| 2022-03-26 |
13.0469 |
131,043.2447 |
12.2370 |
12.1490 |
13.5410 |
12.7520 |
| 2022-03-25 |
12.4906 |
96,727.1946 |
12.8780 |
11.9460 |
12.8780 |
12.1570 |
| 2022-03-24 |
12.3548 |
121,868.6241 |
12.4980 |
11.9200 |
13.1960 |
12.7610 |
| 2022-03-23 |
11.7315 |
92,275.3226 |
11.0630 |
10.8900 |
12.7150 |
12.4150 |
| 2022-03-22 |
11.2220 |
74,221.6750 |
10.8560 |
10.8030 |
11.4880 |
11.0870 |
| 2022-03-21 |
10.9105 |
66,884.1802 |
10.6520 |
10.5300 |
11.2860 |
10.8640 |
| 2022-03-20 |
10.8995 |
73,754.1590 |
11.2960 |
10.5890 |
11.3320 |
10.6410 |
| 2022-03-19 |
11.3068 |
74,487.7731 |
11.3600 |
11.0570 |
11.5520 |
11.3100 |
| 2022-03-18 |
10.8315 |
69,903.0222 |
10.7290 |
10.4220 |
11.4660 |
11.4390 |
| 2022-03-17 |
10.8793 |
75,694.2416 |
10.8060 |
10.6660 |
11.1810 |
10.7970 |
| 2022-03-16 |
10.2480 |
60,806.2561 |
10.1110 |
9.9409 |
10.7610 |
10.4550 |
| 2022-03-15 |
10.1241 |
75,933.3987 |
10.1270 |
9.8321 |
10.3820 |
10.2090 |
| 2022-03-14 |
9.8885 |
63,262.0551 |
9.8571 |
9.6800 |
10.1710 |
9.9205 |
| 2022-03-13 |
10.2269 |
55,787.9518 |
10.3210 |
9.7330 |
10.4700 |
9.8554 |
| 2022-03-12 |
10.4314 |
45,694.7776 |
10.2430 |
10.2380 |
10.6180 |
10.2720 |
| 2022-03-11 |
10.6948 |
87,718.5779 |
11.0390 |
10.2880 |
11.3450 |
10.3840 |