Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-10 |
11.0821 |
180,689.6136 |
11.6050 |
10.5210 |
11.9640 |
11.1640 |
| 2022-03-09 |
11.0166 |
112,115.9365 |
9.7208 |
9.6966 |
11.5400 |
11.3820 |
| 2022-03-08 |
9.7718 |
55,827.1600 |
9.6579 |
9.5479 |
9.9460 |
9.7450 |
| 2022-03-07 |
9.8698 |
58,711.9377 |
10.0910 |
9.3080 |
10.3230 |
9.5970 |
| 2022-03-06 |
10.4812 |
36,575.2174 |
10.4990 |
10.2220 |
10.8630 |
10.5010 |
| 2022-03-05 |
10.3710 |
28,873.2433 |
10.4200 |
10.0720 |
10.7550 |
10.3550 |
| 2022-03-04 |
11.1676 |
55,680.8766 |
11.0390 |
10.3100 |
11.7820 |
10.3490 |
| 2022-03-03 |
11.2043 |
42,943.8705 |
11.0670 |
10.7160 |
11.6140 |
11.0690 |
| 2022-03-02 |
11.2918 |
56,789.9617 |
11.7980 |
10.8600 |
11.9050 |
11.1850 |
| 2022-03-01 |
10.6809 |
123,915.3971 |
9.7659 |
9.4871 |
11.7720 |
11.5250 |
| 2022-02-28 |
8.8309 |
47,911.9069 |
8.5099 |
8.3115 |
9.3401 |
9.1361 |
| 2022-02-27 |
8.8185 |
33,130.1707 |
9.1031 |
8.2890 |
9.1658 |
8.5337 |
| 2022-02-26 |
9.1870 |
42,399.3667 |
8.9216 |
8.8893 |
9.3949 |
9.0259 |
| 2022-02-25 |
8.5907 |
54,065.3371 |
8.5060 |
8.2350 |
9.0309 |
9.0039 |
| 2022-02-24 |
7.9950 |
147,744.0775 |
8.5559 |
7.3861 |
8.8269 |
8.3989 |