Market [unlinked] / [unlinked]
Identifier on Bitfinex: tNEOF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
20.9735 |
75,466.5482 |
20.5860 |
20.4710 |
21.2900 |
21.1060 |
| 2022-04-14 |
20.8742 |
58,891.7554 |
21.2700 |
20.1940 |
21.5270 |
20.5260 |
| 2022-04-13 |
20.6051 |
80,680.2205 |
20.3880 |
20.1160 |
21.2900 |
21.0870 |
| 2022-04-12 |
20.1265 |
88,773.1587 |
19.6910 |
19.5150 |
20.7270 |
20.3500 |
| 2022-04-11 |
20.5640 |
97,646.9961 |
21.5730 |
19.6690 |
21.7670 |
19.7230 |
| 2022-04-10 |
22.3648 |
51,830.4841 |
22.5170 |
21.9360 |
22.8890 |
22.5790 |
| 2022-04-09 |
22.1871 |
76,717.0442 |
21.7990 |
21.7990 |
22.5140 |
22.4840 |
| 2022-04-08 |
22.8112 |
79,178.4198 |
23.2430 |
21.7190 |
23.5000 |
21.8410 |
| 2022-04-07 |
22.8988 |
107,198.5654 |
22.4250 |
22.1480 |
23.4130 |
23.1060 |
| 2022-04-06 |
24.0294 |
142,903.6058 |
25.7170 |
22.6210 |
25.7170 |
22.6630 |
| 2022-04-05 |
26.5649 |
54,535.0817 |
27.1930 |
25.8210 |
27.4240 |
26.1020 |
| 2022-04-04 |
26.8906 |
59,201.7554 |
28.0050 |
26.1030 |
28.0180 |
27.2360 |
| 2022-04-03 |
27.6689 |
59,148.5639 |
27.5690 |
26.7940 |
28.4540 |
28.2530 |
| 2022-04-02 |
28.1882 |
94,082.8587 |
27.9580 |
27.4020 |
28.8040 |
27.5160 |
| 2022-04-01 |
27.1499 |
48,753.4083 |
26.9390 |
25.5200 |
28.2050 |
28.0400 |
| 2022-03-31 |
28.1230 |
50,966.1275 |
28.3170 |
26.5330 |
29.6130 |
27.2000 |
| 2022-03-30 |
28.1083 |
62,998.9362 |
26.8360 |
25.8880 |
29.4040 |
28.4240 |
| 2022-03-29 |
27.4149 |
70,131.9359 |
25.3540 |
25.3360 |
28.9340 |
26.8910 |
| 2022-03-28 |
26.5052 |
32,508.8214 |
26.0570 |
25.6510 |
27.0010 |
25.7340 |
| 2022-03-27 |
25.1756 |
43,283.8544 |
24.7020 |
23.9760 |
26.3140 |
25.6930 |
| 2022-03-26 |
24.3428 |
23,513.1872 |
24.1660 |
24.0610 |
24.7590 |
24.7260 |
| 2022-03-25 |
24.4840 |
27,714.8348 |
24.4070 |
23.5180 |
25.2660 |
24.0130 |
| 2022-03-24 |
23.8372 |
18,576.0275 |
24.3410 |
23.5280 |
24.4940 |
24.3320 |
| 2022-03-23 |
24.4618 |
45,758.1476 |
23.8800 |
23.8800 |
25.0020 |
24.3030 |
| 2022-03-22 |
23.5465 |
40,431.4545 |
22.5580 |
22.5000 |
24.0490 |
23.8920 |
| 2022-03-21 |
22.5697 |
35,107.5223 |
22.7060 |
21.9140 |
23.1720 |
22.6020 |
| 2022-03-20 |
22.8644 |
55,093.7430 |
22.0400 |
21.8800 |
23.7140 |
23.0410 |
| 2022-03-19 |
21.4655 |
11,085.5371 |
21.0930 |
21.0710 |
21.9530 |
21.7550 |
| 2022-03-18 |
20.5502 |
9,101.2372 |
20.6550 |
20.0240 |
21.0890 |
20.9270 |
| 2022-03-17 |
20.7845 |
15,250.0747 |
20.6480 |
20.4650 |
21.1190 |
20.7090 |
| 2022-03-16 |
19.8767 |
19,588.7479 |
19.4660 |
19.2830 |
20.6850 |
20.4430 |
| 2022-03-15 |
19.1411 |
8,275.2120 |
19.6000 |
18.7940 |
19.6540 |
19.6330 |
| 2022-03-14 |
19.1054 |
14,182.3083 |
19.0390 |
18.7680 |
19.5900 |
19.2700 |
| 2022-03-13 |
19.8167 |
21,119.9522 |
19.9860 |
18.9330 |
20.3580 |
19.0230 |
| 2022-03-12 |
20.2495 |
13,504.0035 |
19.9750 |
19.9560 |
20.5240 |
20.0500 |
| 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 |