Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-17 |
0.2858 |
552,362.8554 |
0.2935 |
0.2766 |
0.2935 |
0.2859 |
| 2023-12-16 |
0.2922 |
467,361.7807 |
0.2891 |
0.2810 |
0.3005 |
0.2964 |
| 2023-12-15 |
0.2996 |
2,569,439.1791 |
0.2933 |
0.2882 |
0.3126 |
0.2887 |
| 2023-12-14 |
0.2942 |
1,205,129.0369 |
0.2780 |
0.2739 |
0.3071 |
0.2929 |
| 2023-12-13 |
0.2665 |
1,154,546.2607 |
0.2681 |
0.2537 |
0.2822 |
0.2760 |
| 2023-12-12 |
0.2668 |
768,778.6689 |
0.2732 |
0.2596 |
0.2786 |
0.2611 |
| 2023-12-11 |
0.2671 |
1,912,598.9052 |
0.2889 |
0.2348 |
0.2894 |
0.2732 |
| 2023-12-10 |
0.2876 |
638,731.6265 |
0.2889 |
0.2806 |
0.2960 |
0.2897 |
| 2023-12-09 |
0.2932 |
930,110.1246 |
0.3001 |
0.2858 |
0.3007 |
0.2927 |
| 2023-12-08 |
0.2893 |
817,879.1503 |
0.2952 |
0.2838 |
0.2960 |
0.2925 |
| 2023-12-07 |
0.2943 |
1,217,904.9910 |
0.2907 |
0.2827 |
0.3096 |
0.2941 |
| 2023-12-06 |
0.3068 |
2,292,685.3112 |
0.3175 |
0.2867 |
0.3332 |
0.2920 |
| 2023-12-05 |
0.3196 |
5,093,627.7463 |
0.3303 |
0.2962 |
0.3349 |
0.3157 |
| 2023-12-04 |
0.3306 |
7,377,137.6171 |
0.3276 |
0.3086 |
0.3683 |
0.3278 |
| 2023-12-03 |
0.3296 |
2,898,437.1194 |
0.3104 |
0.2991 |
0.3709 |
0.3322 |
| 2023-12-02 |
0.2888 |
4,380,640.6504 |
0.2396 |
0.2346 |
0.3273 |
0.3124 |
| 2023-12-01 |
0.2319 |
2,040,512.2695 |
0.2349 |
0.2234 |
0.2427 |
0.2337 |
| 2023-11-30 |
0.2345 |
3,887,599.9863 |
0.2546 |
0.2213 |
0.2674 |
0.2256 |
| 2023-11-29 |
0.2375 |
6,626,602.4458 |
0.1729 |
0.1715 |
0.2900 |
0.2554 |
| 2023-11-28 |
0.1698 |
571,739.8442 |
0.1710 |
0.1661 |
0.1742 |
0.1738 |
| 2023-11-27 |
0.1721 |
696,650.6107 |
0.1771 |
0.1671 |
0.1785 |
0.1690 |
| 2023-11-26 |
0.1789 |
942,462.5407 |
0.1812 |
0.1724 |
0.1820 |
0.1768 |
| 2023-11-25 |
0.1811 |
716,621.9921 |
0.1804 |
0.1792 |
0.1826 |
0.1807 |
| 2023-11-24 |
0.1810 |
962,447.2184 |
0.1794 |
0.1787 |
0.1835 |
0.1807 |
| 2023-11-23 |
0.1791 |
916,750.4789 |
0.1777 |
0.1759 |
0.1832 |
0.1781 |
| 2023-11-22 |
0.1749 |
890,016.9708 |
0.1666 |
0.1659 |
0.1796 |
0.1778 |
| 2023-11-21 |
0.1808 |
778,346.4585 |
0.1849 |
0.1720 |
0.1888 |
0.1762 |
| 2023-11-20 |
0.1852 |
624,210.8265 |
0.1867 |
0.1801 |
0.1881 |
0.1847 |
| 2023-11-19 |
0.1822 |
343,937.6976 |
0.1799 |
0.1758 |
0.1861 |
0.1848 |
| 2023-11-18 |
0.1784 |
731,590.6843 |
0.1829 |
0.1716 |
0.1829 |
0.1791 |
| 2023-11-17 |
0.1835 |
2,513,068.1930 |
0.1840 |
0.1757 |
0.1883 |
0.1827 |
| 2023-11-16 |
0.1901 |
2,455,329.4408 |
0.1948 |
0.1809 |
0.1958 |
0.1836 |
| 2023-11-15 |
0.1892 |
1,839,675.9023 |
0.1862 |
0.1833 |
0.1950 |
0.1917 |
| 2023-11-14 |
0.1864 |
1,496,588.3925 |
0.1880 |
0.1773 |
0.1923 |
0.1858 |
| 2023-11-13 |
0.1951 |
1,334,982.9237 |
0.2007 |
0.1878 |
0.2045 |
0.1937 |
| 2023-11-12 |
0.1976 |
1,779,670.2978 |
0.1894 |
0.1849 |
0.2031 |
0.1996 |
| 2023-11-11 |
0.1878 |
1,990,327.4599 |
0.1847 |
0.1787 |
0.1947 |
0.1883 |
| 2023-11-10 |
0.1791 |
1,298,351.3744 |
0.1788 |
0.1731 |
0.1825 |
0.1818 |
| 2023-11-09 |
0.1781 |
1,938,614.6576 |
0.1848 |
0.1558 |
0.1882 |
0.1777 |
| 2023-11-08 |
0.1810 |
1,452,536.6684 |
0.1762 |
0.1745 |
0.1876 |
0.1850 |
| 2023-11-07 |
0.1737 |
1,159,982.0339 |
0.1764 |
0.1688 |
0.1802 |
0.1790 |
| 2023-11-06 |
0.1743 |
856,027.2778 |
0.1732 |
0.1694 |
0.1783 |
0.1770 |
| 2023-11-05 |
0.1717 |
1,743,172.8205 |
0.1699 |
0.1667 |
0.1739 |
0.1719 |
| 2023-11-04 |
0.1669 |
936,586.5373 |
0.1653 |
0.1636 |
0.1704 |
0.1672 |
| 2023-11-03 |
0.1614 |
1,284,763.8674 |
0.1630 |
0.1575 |
0.1654 |
0.1654 |
| 2023-11-02 |
0.1628 |
1,356,584.4110 |
0.1627 |
0.1578 |
0.1681 |
0.1637 |
| 2023-11-01 |
0.1563 |
1,069,358.7198 |
0.1587 |
0.1533 |
0.1614 |
0.1613 |
| 2023-10-31 |
0.1578 |
952,999.4022 |
0.1637 |
0.1519 |
0.1657 |
0.1564 |
| 2023-10-30 |
0.1605 |
906,007.7102 |
0.1586 |
0.1565 |
0.1651 |
0.1636 |
| 2023-10-29 |
0.1559 |
753,296.9247 |
0.1557 |
0.1532 |
0.1587 |
0.1570 |