Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
4.8743 |
26,062.4371 |
4.9203 |
4.7095 |
5.0051 |
4.8496 |
| 2024-08-25 |
4.9312 |
29,766.7485 |
5.0427 |
4.7876 |
5.0767 |
5.0360 |
| 2024-08-24 |
4.8646 |
57,059.8182 |
4.8390 |
4.6980 |
5.2594 |
5.0049 |
| 2024-08-23 |
4.6110 |
99,807.9596 |
4.3043 |
4.3043 |
4.8401 |
4.7673 |
| 2024-08-22 |
4.2811 |
35,657.6037 |
4.2488 |
4.1700 |
4.3893 |
4.3091 |
| 2024-08-21 |
4.0933 |
65,326.6942 |
4.0011 |
3.9592 |
4.2580 |
4.2554 |
| 2024-08-20 |
4.0777 |
32,035.9081 |
4.0000 |
3.9481 |
4.1470 |
4.0560 |
| 2024-08-19 |
3.8917 |
29,263.7794 |
3.8985 |
3.8332 |
3.9607 |
3.9431 |
| 2024-08-18 |
3.9952 |
18,471.2057 |
3.9899 |
3.9450 |
4.0654 |
4.0125 |
| 2024-08-17 |
3.9709 |
38,800.9331 |
3.9658 |
3.9253 |
4.0199 |
3.9777 |
| 2024-08-16 |
3.9434 |
34,359.1814 |
4.0229 |
3.8201 |
4.0695 |
3.9757 |
| 2024-08-15 |
4.0860 |
32,049.9876 |
4.1675 |
3.9365 |
4.2484 |
3.9747 |
| 2024-08-14 |
4.2416 |
29,837.0309 |
4.3066 |
4.1184 |
4.3271 |
4.1447 |
| 2024-08-13 |
4.1350 |
40,181.0913 |
4.1074 |
3.9377 |
4.4127 |
4.3219 |
| 2024-08-12 |
4.0165 |
30,962.0617 |
3.8595 |
3.8433 |
4.1241 |
3.9999 |
| 2024-08-11 |
4.0236 |
61,097.6581 |
4.1610 |
3.8393 |
4.2158 |
3.8746 |
| 2024-08-10 |
4.0425 |
26,856.9286 |
4.0542 |
3.9608 |
4.1624 |
4.1374 |
| 2024-08-09 |
4.0348 |
63,133.6793 |
4.0608 |
3.9160 |
4.1635 |
3.9819 |
| 2024-08-08 |
3.7668 |
91,316.3833 |
3.5677 |
3.4644 |
4.0830 |
4.0442 |
| 2024-08-07 |
3.7405 |
62,431.5395 |
3.6779 |
3.5507 |
3.8762 |
3.5886 |
| 2024-08-06 |
3.6816 |
75,867.7469 |
3.5221 |
3.4967 |
3.7933 |
3.7218 |
| 2024-08-05 |
3.4862 |
240,318.5945 |
4.1319 |
3.0746 |
4.1847 |
3.5231 |
| 2024-08-04 |
4.2215 |
57,610.7392 |
4.3611 |
3.9972 |
4.4474 |
4.1703 |
| 2024-08-03 |
4.4745 |
66,586.4109 |
4.6029 |
4.2459 |
4.7250 |
4.2945 |
| 2024-08-02 |
4.8179 |
68,163.1613 |
4.9844 |
4.6238 |
5.0462 |
4.6345 |
| 2024-08-01 |
4.9907 |
28,407.9945 |
4.9913 |
4.7178 |
5.1323 |
4.8139 |
| 2024-07-31 |
5.1636 |
20,370.3890 |
5.1510 |
4.9702 |
5.2989 |
4.9873 |
| 2024-07-30 |
5.2301 |
25,844.7436 |
5.2703 |
5.1196 |
5.3722 |
5.1505 |
| 2024-07-29 |
5.5281 |
40,892.4782 |
5.4461 |
5.2870 |
5.7090 |
5.3566 |
| 2024-07-28 |
5.5183 |
17,647.8337 |
5.6800 |
5.4386 |
5.6800 |
5.4644 |
| 2024-07-27 |
5.7749 |
18,993.0621 |
5.7190 |
5.6276 |
5.9372 |
5.6700 |
| 2024-07-26 |
5.6641 |
28,160.0275 |
5.4130 |
5.3932 |
5.8183 |
5.7092 |
| 2024-07-25 |
5.5036 |
41,451.4018 |
5.6199 |
5.1749 |
5.7278 |
5.2101 |
| 2024-07-24 |
5.8535 |
18,835.6246 |
5.7666 |
5.6676 |
6.0026 |
5.7428 |
| 2024-07-23 |
5.8835 |
21,933.2942 |
6.0350 |
5.6998 |
6.0888 |
5.7740 |
| 2024-07-22 |
6.2409 |
26,565.8974 |
6.3416 |
6.0141 |
6.4589 |
6.0305 |
| 2024-07-21 |
6.1728 |
14,305.0868 |
6.2922 |
5.9186 |
6.3624 |
6.1057 |
| 2024-07-20 |
6.3363 |
11,799.7803 |
6.4361 |
6.2657 |
6.4444 |
6.2893 |
| 2024-07-19 |
6.2012 |
25,290.1546 |
6.0418 |
5.8609 |
6.4426 |
6.4262 |
| 2024-07-18 |
6.0716 |
26,051.7166 |
6.0724 |
5.8696 |
6.2343 |
6.0651 |
| 2024-07-17 |
6.2385 |
28,650.7571 |
6.2462 |
6.0076 |
6.4870 |
6.1180 |
| 2024-07-16 |
6.0649 |
55,634.9121 |
5.9203 |
5.8678 |
6.2609 |
6.2489 |
| 2024-07-15 |
5.6522 |
39,520.0322 |
5.3989 |
5.3635 |
6.0006 |
5.8625 |
| 2024-07-14 |
5.3224 |
21,518.6429 |
5.2045 |
5.1959 |
5.4908 |
5.2908 |
| 2024-07-13 |
5.1768 |
13,544.1577 |
5.1930 |
5.1240 |
5.2254 |
5.1417 |
| 2024-07-12 |
4.9456 |
29,958.1909 |
4.9317 |
4.7482 |
5.1889 |
5.0675 |
| 2024-07-11 |
4.8597 |
61,420.7147 |
4.6254 |
4.5469 |
5.0525 |
4.9283 |
| 2024-07-10 |
4.6033 |
28,986.3657 |
4.5303 |
4.4617 |
4.7441 |
4.6266 |
| 2024-07-09 |
4.5056 |
76,302.3960 |
4.4614 |
4.3745 |
4.6037 |
4.5302 |
| 2024-07-08 |
4.4863 |
108,764.8704 |
4.3961 |
4.1706 |
4.7567 |
4.4885 |