Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0741 |
397,193.0384 |
0.0744 |
0.0733 |
0.0750 |
0.0736 |
| 2026-02-02 |
0.0714 |
246,088.1483 |
0.0707 |
0.0698 |
0.0729 |
0.0728 |
| 2026-02-01 |
0.0728 |
739,634.1678 |
0.0739 |
0.0718 |
0.0750 |
0.0722 |
| 2026-01-31 |
0.0770 |
279,170.0499 |
0.0773 |
0.0762 |
0.0774 |
0.0764 |
| 2026-01-30 |
0.0797 |
1,753,506.9675 |
0.0813 |
0.0776 |
0.0821 |
0.0776 |
| 2026-01-29 |
0.0842 |
203,571.1032 |
0.0853 |
0.0836 |
0.0853 |
0.0836 |
| 2026-01-28 |
0.0864 |
87,454.8681 |
0.0874 |
0.0859 |
0.0874 |
0.0860 |
| 2026-01-27 |
0.0865 |
1,259,581.2039 |
0.0862 |
0.0837 |
0.0871 |
0.0837 |
| 2026-01-26 |
0.0862 |
2,009,912.0442 |
0.0854 |
0.0852 |
0.0871 |
0.0871 |
| 2026-01-25 |
0.0870 |
362,987.8694 |
0.0879 |
0.0832 |
0.0882 |
0.0835 |
| 2026-01-24 |
0.0882 |
73,023.0950 |
0.0888 |
0.0877 |
0.0893 |
0.0877 |
| 2026-01-23 |
0.0882 |
1,239,721.3203 |
0.0878 |
0.0871 |
0.0907 |
0.0891 |
| 2026-01-22 |
0.0911 |
3,152,822.4584 |
0.0874 |
0.0874 |
0.0935 |
0.0892 |
| 2026-01-21 |
0.0878 |
642,966.5273 |
0.0830 |
0.0830 |
0.0896 |
0.0879 |
| 2026-01-20 |
0.0843 |
1,835,904.7258 |
0.0854 |
0.0826 |
0.0855 |
0.0831 |
| 2026-01-19 |
0.0854 |
598,778.7011 |
0.0815 |
0.0811 |
0.0864 |
0.0856 |
| 2026-01-18 |
0.0941 |
168,546.9497 |
0.0952 |
0.0926 |
0.0952 |
0.0931 |
| 2026-01-17 |
0.0949 |
106,634.8055 |
0.0948 |
0.0946 |
0.0953 |
0.0947 |
| 2026-01-16 |
0.0963 |
2,917,539.5960 |
0.0961 |
0.0950 |
0.0982 |
0.0956 |
| 2026-01-15 |
0.0980 |
2,772,549.7675 |
0.0996 |
0.0972 |
0.0996 |
0.0972 |
| 2026-01-14 |
0.1039 |
213,884.1405 |
0.1054 |
0.1028 |
0.1072 |
0.1028 |
| 2026-01-13 |
0.0953 |
1,959,405.4963 |
0.0950 |
0.0949 |
0.0971 |
0.0971 |
| 2026-01-12 |
0.0977 |
1,782,504.6363 |
0.0984 |
0.0960 |
0.1012 |
0.0962 |
| 2026-01-11 |
0.1000 |
139,996.6941 |
0.1014 |
0.0989 |
0.1014 |
0.0994 |
| 2026-01-10 |
0.1035 |
73,768.6456 |
0.1021 |
0.1021 |
0.1039 |
0.1037 |
| 2026-01-09 |
0.1079 |
162,458.7419 |
0.1055 |
0.1044 |
0.1095 |
0.1076 |
| 2026-01-08 |
0.1061 |
634,389.0905 |
0.1073 |
0.1018 |
0.1200 |
0.1045 |
| 2026-01-07 |
0.1106 |
440,479.0181 |
0.1100 |
0.1095 |
0.1119 |
0.1119 |
| 2026-01-06 |
0.1138 |
239,148.7843 |
0.1144 |
0.1085 |
0.1175 |
0.1085 |
| 2026-01-05 |
0.1068 |
42,801.6290 |
0.1061 |
0.1061 |
0.1080 |
0.1080 |
| 2026-01-04 |
0.0985 |
255,220.8634 |
0.0941 |
0.0941 |
0.1016 |
0.1011 |
| 2026-01-03 |
0.0949 |
1,683,216.3597 |
0.0946 |
0.0923 |
0.0962 |
0.0938 |
| 2026-01-02 |
0.0871 |
912,585.0047 |
0.0850 |
0.0850 |
0.0894 |
0.0889 |
| 2026-01-01 |
0.0806 |
990,712.7722 |
0.0806 |
0.0800 |
0.0825 |
0.0825 |
| 2025-12-31 |
0.0840 |
1,187,299.9317 |
0.0838 |
0.0834 |
0.0845 |
0.0834 |
| 2025-12-30 |
0.0840 |
608,650.0520 |
0.0833 |
0.0827 |
0.0844 |
0.0840 |
| 2025-12-29 |
0.0858 |
35,585.8862 |
0.0871 |
0.0849 |
0.0871 |
0.0851 |
| 2025-12-28 |
0.0867 |
140,969.6783 |
0.0870 |
0.0862 |
0.0871 |
0.0869 |
| 2025-12-27 |
0.0860 |
240,938.7917 |
0.0838 |
0.0838 |
0.0865 |
0.0865 |
| 2025-12-26 |
0.0829 |
70,777.2003 |
0.0817 |
0.0817 |
0.0854 |
0.0854 |
| 2025-12-25 |
0.0838 |
55,354.4312 |
0.0837 |
0.0837 |
0.0838 |
0.0838 |
| 2025-12-24 |
0.0831 |
24,126.0000 |
0.0831 |
0.0831 |
0.0831 |
0.0831 |
| 2025-12-23 |
0.0827 |
277,648.4830 |
0.0839 |
0.0819 |
0.0846 |
0.0846 |
| 2025-12-22 |
0.0869 |
290,500.6958 |
0.0865 |
0.0862 |
0.0877 |
0.0862 |
| 2025-12-21 |
0.0865 |
161,067.3000 |
0.0867 |
0.0863 |
0.0867 |
0.0865 |
| 2025-12-20 |
0.0904 |
22,072.0000 |
0.0904 |
0.0904 |
0.0904 |
0.0904 |
| 2025-12-19 |
0.0871 |
860,867.5128 |
0.0845 |
0.0845 |
0.0887 |
0.0874 |
| 2025-12-18 |
0.0884 |
143,291.2906 |
0.0897 |
0.0864 |
0.0905 |
0.0864 |
| 2025-12-17 |
0.0920 |
1,446,618.7957 |
0.0919 |
0.0916 |
0.0927 |
0.0927 |
| 2025-12-16 |
0.0917 |
860,196.5603 |
0.0915 |
0.0903 |
0.0928 |
0.0928 |