Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEOF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-11 |
20.3969 |
17,936.6676 |
20.6640 |
19.9330 |
21.1490 |
20.2100 |
2022-03-10 |
20.4366 |
8,519.8143 |
21.2600 |
19.6690 |
21.4230 |
20.6040 |
2022-03-09 |
21.1042 |
2,694.0612 |
20.5390 |
20.4760 |
21.7560 |
21.1740 |
2022-03-08 |
20.6035 |
38,412.6747 |
20.2690 |
20.1020 |
20.8080 |
20.5030 |
2022-03-07 |
20.2461 |
2,541.5923 |
20.4470 |
19.5270 |
21.0460 |
19.8140 |
2022-03-06 |
21.1604 |
2,610.3238 |
21.7280 |
20.7130 |
21.8960 |
21.0260 |
2022-03-05 |
21.3529 |
5,031.9358 |
21.4750 |
20.6890 |
21.9540 |
21.6020 |
2022-03-04 |
22.3333 |
5,177.5541 |
23.5610 |
21.2840 |
23.5840 |
21.3390 |
2022-03-03 |
24.1646 |
15,554.4168 |
23.9470 |
22.9780 |
25.2670 |
23.6930 |
2022-03-02 |
24.0249 |
6,420.7889 |
24.2070 |
23.2760 |
24.6240 |
24.0160 |
2022-03-01 |
24.1617 |
17,624.4239 |
23.0870 |
23.0440 |
25.0760 |
23.9880 |
2022-02-28 |
20.9319 |
12,802.3661 |
19.8990 |
19.5060 |
22.8250 |
22.8200 |
2022-02-27 |
20.3543 |
8,163.2412 |
21.0040 |
19.4380 |
21.1700 |
19.8750 |
2022-02-26 |
21.0872 |
2,551.2694 |
21.5210 |
20.6090 |
22.1710 |
20.8160 |
2022-02-25 |
21.0805 |
15,769.1425 |
21.3130 |
19.8350 |
21.7420 |
21.6640 |
2022-02-24 |
18.9797 |
31,152.3944 |
19.4820 |
16.9740 |
20.8890 |
20.7870 |
2022-02-23 |
20.3702 |
15,326.4196 |
20.5690 |
19.3180 |
21.0180 |
19.5030 |
2022-02-22 |
20.0012 |
24,670.7290 |
20.1440 |
19.2260 |
20.7320 |
20.4310 |
2022-02-21 |
22.5046 |
40,431.2868 |
23.0790 |
20.2460 |
24.2100 |
20.3220 |
2022-02-20 |
24.5123 |
57,489.5538 |
25.0050 |
22.6810 |
26.1900 |
23.1990 |
2022-02-19 |
25.7239 |
24,809.0138 |
26.1640 |
24.4800 |
27.3550 |
24.4950 |
2022-02-18 |
25.6626 |
45,234.3792 |
23.6820 |
23.3950 |
27.1060 |
25.8490 |
2022-02-17 |
24.5497 |
37,277.6987 |
25.7970 |
23.2560 |
25.9060 |
23.8570 |
2022-02-16 |
24.3031 |
60,244.7773 |
22.6680 |
22.4020 |
25.2740 |
24.9820 |
2022-02-15 |
22.2880 |
22,494.6402 |
21.3140 |
21.2420 |
22.7420 |
22.4230 |
2022-02-14 |
21.1638 |
18,690.8093 |
21.7940 |
20.6840 |
21.7940 |
20.9330 |
2022-02-13 |
21.5594 |
13,696.9063 |
21.4700 |
20.8770 |
22.2000 |
21.8530 |
2022-02-12 |
21.6606 |
19,108.4864 |
22.1920 |
21.0960 |
22.3690 |
21.5390 |
2022-02-11 |
23.8900 |
20,381.1741 |
23.7470 |
22.1510 |
25.6210 |
22.2730 |
2022-02-10 |
24.7587 |
40,230.0158 |
23.9870 |
23.8250 |
25.4710 |
23.9660 |
2022-02-09 |
23.1835 |
44,642.2709 |
23.0210 |
22.4340 |
23.9510 |
23.8240 |
2022-02-08 |
22.8649 |
60,048.8150 |
23.7360 |
21.9110 |
24.0930 |
22.4870 |
2022-02-07 |
23.2821 |
60,546.2804 |
22.5780 |
22.1340 |
23.8020 |
23.6740 |
2022-02-06 |
22.1269 |
47,746.8941 |
22.0820 |
21.5530 |
22.6240 |
22.5590 |
2022-02-05 |
22.5106 |
56,676.1908 |
22.4000 |
21.7950 |
22.9580 |
22.1850 |
2022-02-04 |
21.5478 |
93,045.6006 |
20.1970 |
20.0960 |
22.4140 |
22.2600 |
2022-02-03 |
19.7331 |
64,876.4162 |
20.1270 |
19.2340 |
20.4380 |
19.9260 |
2022-02-02 |
20.6858 |
80,315.4505 |
19.8800 |
19.8570 |
21.5980 |
20.1960 |
2022-02-01 |
19.9760 |
58,920.7195 |
19.6810 |
19.6160 |
20.4480 |
19.9830 |
2022-01-31 |
19.1517 |
61,809.0533 |
19.5750 |
18.6020 |
19.7590 |
19.6190 |
2022-01-30 |
19.6192 |
66,824.0447 |
19.3450 |
19.0040 |
20.1990 |
19.5740 |
2022-01-29 |
19.2379 |
55,614.2154 |
19.0230 |
18.9510 |
19.6300 |
19.4230 |
2022-01-28 |
18.3348 |
61,783.5832 |
18.0740 |
17.7710 |
19.0770 |
18.8970 |
2022-01-27 |
17.8921 |
53,493.2677 |
18.1220 |
17.2470 |
18.4570 |
17.8970 |
2022-01-26 |
18.6951 |
49,847.9677 |
18.2430 |
17.7040 |
19.7880 |
17.8410 |
2022-01-25 |
17.9649 |
79,291.9713 |
18.0830 |
17.5750 |
18.3520 |
17.9770 |
2022-01-24 |
17.4062 |
174,817.7600 |
18.5610 |
16.0720 |
18.5610 |
17.8400 |
2022-01-23 |
18.1493 |
63,868.1051 |
17.8150 |
17.6370 |
18.8860 |
18.4650 |
2022-01-22 |
18.1179 |
96,947.0934 |
19.5210 |
16.2080 |
20.0200 |
17.7460 |
2022-01-21 |
21.1301 |
66,848.6328 |
22.6560 |
19.1870 |
22.9250 |
19.8220 |