Market [unlinked] / GBP
Identifier on Bitfinex: tIOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-05 |
0.5422 GBP |
2,800.1714 |
0.5298 GBP |
0.5298 GBP |
0.5594 GBP |
0.5549 GBP |
| 2022-03-04 |
0.5463 GBP |
907.7148 |
0.5538 GBP |
0.5374 GBP |
0.5637 GBP |
0.5374 GBP |
| 2022-03-03 |
0.5687 GBP |
51.1512 |
0.5923 GBP |
0.5657 GBP |
0.5923 GBP |
0.5657 GBP |
| 2022-03-02 |
0.5944 GBP |
1,671.4004 |
0.5937 GBP |
0.5859 GBP |
0.5970 GBP |
0.5964 GBP |
| 2022-03-01 |
0.5899 GBP |
735.6610 |
0.5936 GBP |
0.5855 GBP |
0.6071 GBP |
0.5939 GBP |
| 2022-02-28 |
0.5568 GBP |
2,080.5406 |
0.5406 GBP |
0.5396 GBP |
0.5753 GBP |
0.5753 GBP |
| 2022-02-27 |
0.5327 GBP |
2,295.3443 |
0.5359 GBP |
0.5288 GBP |
0.5489 GBP |
0.5345 GBP |
| 2022-02-26 |
0.5587 GBP |
2,626.8289 |
0.5668 GBP |
0.5517 GBP |
0.5707 GBP |
0.5592 GBP |
| 2022-02-25 |
0.5324 GBP |
2,127.7251 |
0.5227 GBP |
0.5198 GBP |
0.5557 GBP |
0.5557 GBP |
| 2022-02-24 |
0.5011 GBP |
19,144.0688 |
0.5047 GBP |
0.4606 GBP |
0.5311 GBP |
0.5179 GBP |
| 2022-02-23 |
0.5566 GBP |
713.6569 |
0.5516 GBP |
0.5442 GBP |
0.5733 GBP |
0.5444 GBP |
| 2022-02-22 |
0.5384 GBP |
1,732.5009 |
0.5316 GBP |
0.5150 GBP |
0.5515 GBP |
0.5504 GBP |
| 2022-02-21 |
0.5716 GBP |
3,082.4256 |
0.5777 GBP |
0.5465 GBP |
0.5956 GBP |
0.5527 GBP |
| 2022-02-20 |
0.5806 GBP |
2,048.4979 |
0.6062 GBP |
0.5754 GBP |
0.6062 GBP |
0.5855 GBP |
| 2022-02-19 |
0.6011 GBP |
12,307.0878 |
0.5949 GBP |
0.5772 GBP |
0.6176 GBP |
0.6021 GBP |
| 2022-02-18 |
0.5992 GBP |
22,584.8119 |
0.6128 GBP |
0.5859 GBP |
0.6182 GBP |
0.5911 GBP |
| 2022-02-17 |
0.6216 GBP |
2,728.7222 |
0.6708 GBP |
0.5966 GBP |
0.6708 GBP |
0.6065 GBP |
| 2022-02-16 |
0.6502 GBP |
426.1530 |
0.6622 GBP |
0.6496 GBP |
0.6644 GBP |
0.6644 GBP |
| 2022-02-15 |
0.6425 GBP |
7,189.2312 |
0.6367 GBP |
0.6325 GBP |
0.6590 GBP |
0.6590 GBP |
| 2022-02-14 |
0.6242 GBP |
8,188.1506 |
0.6232 GBP |
0.6103 GBP |
0.6379 GBP |
0.6193 GBP |
| 2022-02-13 |
0.6512 GBP |
682.4703 |
0.6456 GBP |
0.6408 GBP |
0.6607 GBP |
0.6607 GBP |
| 2022-02-12 |
0.6424 GBP |
2,227.3844 |
0.6449 GBP |
0.6269 GBP |
0.6602 GBP |
0.6587 GBP |
| 2022-02-11 |
0.6713 GBP |
5,153.8025 |
0.6935 GBP |
0.6590 GBP |
0.7129 GBP |
0.6606 GBP |
| 2022-02-10 |
0.7214 GBP |
21.0084 |
0.7358 GBP |
0.7081 GBP |
0.7358 GBP |
0.7081 GBP |
| 2022-02-09 |
0.7615 GBP |
2,128.5450 |
0.7324 GBP |
0.7324 GBP |
0.7700 GBP |
0.7595 GBP |
| 2022-02-08 |
0.7142 GBP |
18,767.7424 |
0.7386 GBP |
0.6971 GBP |
0.7453 GBP |
0.7319 GBP |
| 2022-02-07 |
0.7324 GBP |
20,474.9127 |
0.6945 GBP |
0.6945 GBP |
0.7509 GBP |
0.7390 GBP |
| 2022-02-06 |
0.6883 GBP |
7,570.6154 |
0.7100 GBP |
0.6797 GBP |
0.7100 GBP |
0.6954 GBP |
| 2022-02-05 |
0.7012 GBP |
7,713.5331 |
0.7069 GBP |
0.6809 GBP |
0.7159 GBP |
0.6987 GBP |
| 2022-02-04 |
0.6833 GBP |
14,271.6911 |
0.6844 GBP |
0.6701 GBP |
0.6952 GBP |
0.6880 GBP |
| 2022-02-03 |
0.6325 GBP |
25,016.8929 |
0.6171 GBP |
0.6123 GBP |
0.6492 GBP |
0.6469 GBP |
| 2022-02-02 |
0.6460 GBP |
32,962.1258 |
0.6251 GBP |
0.6175 GBP |
0.6712 GBP |
0.6175 GBP |
| 2022-02-01 |
0.6281 GBP |
7,637.0901 |
0.6211 GBP |
0.6160 GBP |
0.6359 GBP |
0.6269 GBP |
| 2022-01-31 |
0.6031 GBP |
8,155.8241 |
0.6003 GBP |
0.5885 GBP |
0.6221 GBP |
0.6178 GBP |
| 2022-01-30 |
0.6282 GBP |
5,752.6529 |
0.6298 GBP |
0.6021 GBP |
0.6332 GBP |
0.6031 GBP |
| 2022-01-29 |
0.6172 GBP |
491.5902 |
0.6150 GBP |
0.6108 GBP |
0.6305 GBP |
0.6240 GBP |
| 2022-01-28 |
0.5945 GBP |
5,700.3144 |
0.6000 GBP |
0.5870 GBP |
0.6118 GBP |
0.6115 GBP |
| 2022-01-27 |
0.6014 GBP |
2,513.3533 |
0.5979 GBP |
0.5757 GBP |
0.6176 GBP |
0.5885 GBP |
| 2022-01-26 |
0.6273 GBP |
11,440.6464 |
0.6038 GBP |
0.5896 GBP |
0.6353 GBP |
0.5984 GBP |
| 2022-01-25 |
0.5961 GBP |
11,443.8114 |
0.5965 GBP |
0.5866 GBP |
0.6080 GBP |
0.5951 GBP |
| 2022-01-24 |
0.5476 GBP |
85,679.5983 |
0.5967 GBP |
0.5189 GBP |
0.5967 GBP |
0.5844 GBP |
| 2022-01-23 |
0.5868 GBP |
15,753.3543 |
0.5883 GBP |
0.5698 GBP |
0.6200 GBP |
0.5819 GBP |
| 2022-01-22 |
0.5571 GBP |
87,359.2655 |
0.6365 GBP |
0.5148 GBP |
0.6365 GBP |
0.5697 GBP |
| 2022-01-21 |
0.6797 GBP |
25,025.1676 |
0.7429 GBP |
0.6253 GBP |
0.7603 GBP |
0.6253 GBP |
| 2022-01-20 |
0.7774 GBP |
12,958.1156 |
0.7722 GBP |
0.7462 GBP |
0.8126 GBP |
0.7498 GBP |
| 2022-01-19 |
0.7904 GBP |
5,576.6973 |
0.8030 GBP |
0.7642 GBP |
0.8030 GBP |
0.7743 GBP |
| 2022-01-18 |
0.8108 GBP |
2,879.9666 |
0.8517 GBP |
0.7957 GBP |
0.8577 GBP |
0.8102 GBP |
| 2022-01-17 |
0.8486 GBP |
12,011.9247 |
0.8252 GBP |
0.8175 GBP |
0.8703 GBP |
0.8598 GBP |
| 2022-01-16 |
0.8369 GBP |
10,102.2678 |
0.8230 GBP |
0.8193 GBP |
0.8468 GBP |
0.8327 GBP |
| 2022-01-15 |
0.8303 GBP |
2,650.8859 |
0.8232 GBP |
0.8232 GBP |
0.8429 GBP |
0.8259 GBP |