Market [unlinked] / GBP
Identifier on Bitfinex: tIOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-13 |
0.2191 GBP |
40,201.8236 |
0.2283 GBP |
0.2032 GBP |
0.2303 GBP |
0.2188 GBP |
| 2022-06-12 |
0.2365 GBP |
39,185.0683 |
0.2454 GBP |
0.2287 GBP |
0.2459 GBP |
0.2361 GBP |
| 2022-06-11 |
0.2471 GBP |
28,325.7773 |
0.2639 GBP |
0.2370 GBP |
0.2653 GBP |
0.2480 GBP |
| 2022-06-10 |
0.2630 GBP |
23,175.6284 |
0.2733 GBP |
0.2590 GBP |
0.2768 GBP |
0.2645 GBP |
| 2022-06-09 |
0.2784 GBP |
7,729.8907 |
0.2758 GBP |
0.2743 GBP |
0.2849 GBP |
0.2743 GBP |
| 2022-06-08 |
0.2845 GBP |
9,979.3189 |
0.2880 GBP |
0.2769 GBP |
0.2880 GBP |
0.2819 GBP |
| 2022-06-07 |
0.2719 GBP |
1,065.2935 |
0.2740 GBP |
0.2685 GBP |
0.2821 GBP |
0.2821 GBP |
| 2022-06-06 |
0.2960 GBP |
885.0115 |
0.2868 GBP |
0.2868 GBP |
0.3011 GBP |
0.2914 GBP |
| 2022-06-05 |
0.2863 GBP |
65,793.9583 |
0.2796 GBP |
0.2786 GBP |
0.2872 GBP |
0.2786 GBP |
| 2022-06-04 |
0.2781 GBP |
1,083.4903 |
0.2777 GBP |
0.2763 GBP |
0.2818 GBP |
0.2793 GBP |
| 2022-06-03 |
0.2922 GBP |
14,207.6217 |
0.2829 GBP |
0.2708 GBP |
0.3006 GBP |
0.2784 GBP |
| 2022-06-02 |
0.2706 GBP |
2,604.5092 |
0.2666 GBP |
0.2666 GBP |
0.2748 GBP |
0.2748 GBP |
| 2022-06-01 |
0.2804 GBP |
25,369.8871 |
0.2795 GBP |
0.2635 GBP |
0.2890 GBP |
0.2664 GBP |
| 2022-05-31 |
0.2767 GBP |
19,341.4288 |
0.2773 GBP |
0.2709 GBP |
0.2826 GBP |
0.2803 GBP |
| 2022-05-30 |
0.2717 GBP |
15,413.2434 |
0.2603 GBP |
0.2603 GBP |
0.2781 GBP |
0.2742 GBP |
| 2022-05-29 |
0.2513 GBP |
10,282.1979 |
0.2461 GBP |
0.2461 GBP |
0.2563 GBP |
0.2563 GBP |
| 2022-05-28 |
0.2450 GBP |
5,659.3295 |
0.2480 GBP |
0.2407 GBP |
0.2511 GBP |
0.2511 GBP |
| 2022-05-27 |
0.2427 GBP |
33,500.9325 |
0.2430 GBP |
0.2337 GBP |
0.2515 GBP |
0.2434 GBP |
| 2022-05-26 |
0.2497 GBP |
52,963.3804 |
0.2674 GBP |
0.2389 GBP |
0.2677 GBP |
0.2485 GBP |
| 2022-05-25 |
0.2668 GBP |
21,214.2433 |
0.2691 GBP |
0.2615 GBP |
0.2766 GBP |
0.2697 GBP |
| 2022-05-24 |
0.2632 GBP |
42,361.4053 |
0.2635 GBP |
0.2540 GBP |
0.2713 GBP |
0.2708 GBP |
| 2022-05-23 |
0.2806 GBP |
21,049.2661 |
0.2803 GBP |
0.2698 GBP |
0.2865 GBP |
0.2712 GBP |
| 2022-05-22 |
0.2756 GBP |
3,761.8260 |
0.2651 GBP |
0.2651 GBP |
0.2803 GBP |
0.2799 GBP |
| 2022-05-21 |
0.2576 GBP |
8,039.3426 |
0.2493 GBP |
0.2482 GBP |
0.2659 GBP |
0.2649 GBP |
| 2022-05-20 |
0.2676 GBP |
29,443.4094 |
0.2731 GBP |
0.2548 GBP |
0.2744 GBP |
0.2548 GBP |
| 2022-05-19 |
0.2676 GBP |
66,348.5719 |
0.2714 GBP |
0.2571 GBP |
0.2789 GBP |
0.2657 GBP |
| 2022-05-18 |
0.2946 GBP |
43,328.5708 |
0.3121 GBP |
0.2692 GBP |
0.3121 GBP |
0.2698 GBP |
| 2022-05-17 |
0.3055 GBP |
28,988.8113 |
0.2944 GBP |
0.2944 GBP |
0.3196 GBP |
0.3162 GBP |
| 2022-05-16 |
0.2937 GBP |
35,377.7527 |
0.2998 GBP |
0.2782 GBP |
0.3037 GBP |
0.2977 GBP |
| 2022-05-15 |
0.2937 GBP |
91,276.1646 |
0.2863 GBP |
0.2782 GBP |
0.3109 GBP |
0.3085 GBP |
| 2022-05-14 |
0.2684 GBP |
49,714.8697 |
0.2593 GBP |
0.2552 GBP |
0.2897 GBP |
0.2792 GBP |
| 2022-05-13 |
0.2728 GBP |
79,932.3726 |
0.2423 GBP |
0.2423 GBP |
0.2942 GBP |
0.2726 GBP |
| 2022-05-12 |
0.2334 GBP |
99,624.9176 |
0.2429 GBP |
0.1935 GBP |
0.2531 GBP |
0.2330 GBP |
| 2022-05-11 |
0.2782 GBP |
89,172.5096 |
0.3173 GBP |
0.2289 GBP |
0.3233 GBP |
0.2462 GBP |
| 2022-05-10 |
0.3320 GBP |
92,975.0015 |
0.3166 GBP |
0.3042 GBP |
0.3559 GBP |
0.3109 GBP |
| 2022-05-09 |
0.3342 GBP |
50,844.8994 |
0.3866 GBP |
0.3187 GBP |
0.3866 GBP |
0.3263 GBP |
| 2022-05-08 |
0.3819 GBP |
1,738.5538 |
0.3815 GBP |
0.3736 GBP |
0.3863 GBP |
0.3856 GBP |
| 2022-05-07 |
0.3987 GBP |
433.9067 |
0.3979 GBP |
0.3959 GBP |
0.4019 GBP |
0.3959 GBP |
| 2022-05-06 |
0.4016 GBP |
2,036.2536 |
0.4031 GBP |
0.3894 GBP |
0.4086 GBP |
0.4002 GBP |
| 2022-05-05 |
0.4169 GBP |
31,888.1093 |
0.4412 GBP |
0.3933 GBP |
0.4463 GBP |
0.4001 GBP |
| 2022-05-04 |
0.4184 GBP |
16,178.6029 |
0.4048 GBP |
0.4048 GBP |
0.4381 GBP |
0.4381 GBP |
| 2022-05-03 |
0.4076 GBP |
14,338.2878 |
0.4265 GBP |
0.3930 GBP |
0.4365 GBP |
0.4010 GBP |
| 2022-05-02 |
0.4173 GBP |
40,403.5446 |
0.4340 GBP |
0.4108 GBP |
0.4388 GBP |
0.4288 GBP |
| 2022-05-01 |
0.4272 GBP |
11,295.3932 |
0.4226 GBP |
0.4115 GBP |
0.4368 GBP |
0.4294 GBP |
| 2022-04-30 |
0.4475 GBP |
4,095.0523 |
0.4571 GBP |
0.4333 GBP |
0.4606 GBP |
0.4349 GBP |
| 2022-04-29 |
0.4710 GBP |
8,769.8874 |
0.4872 GBP |
0.4520 GBP |
0.4902 GBP |
0.4545 GBP |
| 2022-04-28 |
0.4958 GBP |
4,867.8788 |
0.4909 GBP |
0.4874 GBP |
0.5031 GBP |
0.4908 GBP |
| 2022-04-27 |
0.4879 GBP |
16,341.8310 |
0.4725 GBP |
0.4725 GBP |
0.4940 GBP |
0.4916 GBP |
| 2022-04-26 |
0.5016 GBP |
23,757.5926 |
0.5122 GBP |
0.4774 GBP |
0.5140 GBP |
0.4813 GBP |
| 2022-04-25 |
0.5018 GBP |
5,693.0312 |
0.5130 GBP |
0.4800 GBP |
0.5133 GBP |
0.5065 GBP |