Market [unlinked] / GBP
Identifier on Bitfinex: tIOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-24 |
0.5154 GBP |
5,682.8747 |
0.5306 GBP |
0.5095 GBP |
0.5306 GBP |
0.5156 GBP |
| 2022-04-23 |
0.5345 GBP |
7,098.3016 |
0.5267 GBP |
0.5208 GBP |
0.5399 GBP |
0.5398 GBP |
| 2022-04-22 |
0.5197 GBP |
17,756.1669 |
0.5112 GBP |
0.5112 GBP |
0.5292 GBP |
0.5264 GBP |
| 2022-04-21 |
0.5252 GBP |
6,216.1019 |
0.5258 GBP |
0.5020 GBP |
0.5374 GBP |
0.5100 GBP |
| 2022-04-20 |
0.5165 GBP |
2,792.3863 |
0.5199 GBP |
0.5087 GBP |
0.5287 GBP |
0.5094 GBP |
| 2022-04-19 |
0.5163 GBP |
456.7260 |
0.5127 GBP |
0.5070 GBP |
0.5261 GBP |
0.5261 GBP |
| 2022-04-18 |
0.4878 GBP |
3,468.2942 |
0.4916 GBP |
0.4760 GBP |
0.5156 GBP |
0.5133 GBP |
| 2022-04-17 |
0.5129 GBP |
1,810.2376 |
0.5164 GBP |
0.5069 GBP |
0.5168 GBP |
0.5116 GBP |
| 2022-04-16 |
0.5106 GBP |
1,385.3942 |
0.5117 GBP |
0.5085 GBP |
0.5189 GBP |
0.5189 GBP |
| 2022-04-15 |
0.5123 GBP |
2,763.7956 |
0.5073 GBP |
0.5050 GBP |
0.5174 GBP |
0.5174 GBP |
| 2022-04-14 |
0.5111 GBP |
1,281.8553 |
0.5149 GBP |
0.5048 GBP |
0.5186 GBP |
0.5048 GBP |
| 2022-04-13 |
0.5117 GBP |
5,585.5676 |
0.5096 GBP |
0.5052 GBP |
0.5225 GBP |
0.5181 GBP |
| 2022-04-12 |
0.5009 GBP |
3,081.2687 |
0.5001 GBP |
0.4921 GBP |
0.5103 GBP |
0.5031 GBP |
| 2022-04-11 |
0.5207 GBP |
2,086.3445 |
0.5452 GBP |
0.4929 GBP |
0.5452 GBP |
0.4929 GBP |
| 2022-04-10 |
0.5675 GBP |
2,128.8708 |
0.5686 GBP |
0.5552 GBP |
0.5722 GBP |
0.5552 GBP |
| 2022-04-09 |
0.5620 GBP |
863.8632 |
0.5600 GBP |
0.5575 GBP |
0.5693 GBP |
0.5575 GBP |
| 2022-04-08 |
0.5756 GBP |
3,616.9823 |
0.5856 GBP |
0.5687 GBP |
0.5886 GBP |
0.5687 GBP |
| 2022-04-07 |
0.5632 GBP |
5,079.9249 |
0.5628 GBP |
0.5514 GBP |
0.5851 GBP |
0.5851 GBP |
| 2022-04-06 |
0.5808 GBP |
17,177.2017 |
0.6258 GBP |
0.5642 GBP |
0.6258 GBP |
0.5722 GBP |
| 2022-04-05 |
0.6451 GBP |
2,670.1141 |
0.6531 GBP |
0.6315 GBP |
0.6532 GBP |
0.6315 GBP |
| 2022-04-04 |
0.6709 GBP |
309.7175 |
0.6854 GBP |
0.6497 GBP |
0.6854 GBP |
0.6557 GBP |
| 2022-04-03 |
0.6850 GBP |
2,087.4463 |
0.6780 GBP |
0.6780 GBP |
0.6954 GBP |
0.6860 GBP |
| 2022-04-02 |
0.6822 GBP |
5,247.2679 |
0.6789 GBP |
0.6710 GBP |
0.6971 GBP |
0.6784 GBP |
| 2022-04-01 |
0.6592 GBP |
4,463.3219 |
0.6588 GBP |
0.6319 GBP |
0.6782 GBP |
0.6767 GBP |
| 2022-03-31 |
0.6924 GBP |
43,679.6017 |
0.6810 GBP |
0.6458 GBP |
0.7078 GBP |
0.6494 GBP |
| 2022-03-30 |
0.6613 GBP |
2,517.6735 |
0.6552 GBP |
0.6469 GBP |
0.6812 GBP |
0.6766 GBP |
| 2022-03-29 |
0.6581 GBP |
9,817.2936 |
0.6571 GBP |
0.6475 GBP |
0.6840 GBP |
0.6479 GBP |
| 2022-03-28 |
0.6757 GBP |
2,450.4257 |
0.6606 GBP |
0.6606 GBP |
0.6855 GBP |
0.6710 GBP |
| 2022-03-27 |
0.6437 GBP |
5,073.3242 |
0.6294 GBP |
0.6294 GBP |
0.6525 GBP |
0.6524 GBP |
| 2022-03-26 |
0.6178 GBP |
1,048.5417 |
0.6017 GBP |
0.6017 GBP |
0.6260 GBP |
0.6206 GBP |
| 2022-03-25 |
0.5940 GBP |
5,766.4422 |
0.6176 GBP |
0.5876 GBP |
0.6176 GBP |
0.5908 GBP |
| 2022-03-24 |
0.6120 GBP |
2,689.5827 |
0.5955 GBP |
0.5889 GBP |
0.6273 GBP |
0.6255 GBP |
| 2022-03-23 |
0.5842 GBP |
838.8410 |
0.5780 GBP |
0.5780 GBP |
0.5968 GBP |
0.5850 GBP |
| 2022-03-22 |
0.5869 GBP |
3,505.9336 |
0.5646 GBP |
0.5646 GBP |
0.5955 GBP |
0.5955 GBP |
| 2022-03-21 |
0.5604 GBP |
962.3253 |
0.5579 GBP |
0.5565 GBP |
0.5690 GBP |
0.5681 GBP |
| 2022-03-20 |
0.5772 GBP |
2,056.7841 |
0.5943 GBP |
0.5658 GBP |
0.5943 GBP |
0.5765 GBP |
| 2022-03-19 |
0.5667 GBP |
983.0236 |
0.5533 GBP |
0.5533 GBP |
0.5713 GBP |
0.5713 GBP |
| 2022-03-18 |
0.5466 GBP |
462.9466 |
0.5349 GBP |
0.5346 GBP |
0.5568 GBP |
0.5539 GBP |
| 2022-03-17 |
0.5464 GBP |
7,449.9116 |
0.5434 GBP |
0.5414 GBP |
0.5544 GBP |
0.5414 GBP |
| 2022-03-16 |
0.5377 GBP |
5,884.2493 |
0.5423 GBP |
0.5276 GBP |
0.5512 GBP |
0.5447 GBP |
| 2022-03-15 |
0.5377 GBP |
1,008.4775 |
0.5464 GBP |
0.5266 GBP |
0.5466 GBP |
0.5430 GBP |
| 2022-03-14 |
0.5353 GBP |
12,437.6741 |
0.5209 GBP |
0.5155 GBP |
0.5378 GBP |
0.5378 GBP |
| 2022-03-13 |
0.5430 GBP |
525.2035 |
0.5372 GBP |
0.5372 GBP |
0.5437 GBP |
0.5437 GBP |
| 2022-03-12 |
0.5421 GBP |
2,119.6520 |
0.5443 GBP |
0.5396 GBP |
0.5479 GBP |
0.5399 GBP |
| 2022-03-11 |
0.5526 GBP |
1,222.9891 |
0.5475 GBP |
0.5448 GBP |
0.5569 GBP |
0.5448 GBP |
| 2022-03-10 |
0.5760 GBP |
3,081.7263 |
0.5608 GBP |
0.5425 GBP |
0.5945 GBP |
0.5716 GBP |
| 2022-03-09 |
0.5541 GBP |
1,768.4628 |
0.5435 GBP |
0.5435 GBP |
0.5652 GBP |
0.5525 GBP |
| 2022-03-08 |
0.5384 GBP |
939.8208 |
0.5313 GBP |
0.5296 GBP |
0.5466 GBP |
0.5420 GBP |
| 2022-03-07 |
0.5347 GBP |
3,151.8638 |
0.5264 GBP |
0.5137 GBP |
0.5568 GBP |
0.5366 GBP |
| 2022-03-06 |
0.5445 GBP |
1,475.3905 |
0.5601 GBP |
0.5354 GBP |
0.5601 GBP |
0.5361 GBP |