Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEARF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |