Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.3465 |
691,126.2162 |
0.3407 |
0.3357 |
0.3552 |
0.3439 |
| 2022-08-06 |
0.3430 |
615,723.8079 |
0.3407 |
0.3380 |
0.3462 |
0.3438 |
| 2022-08-05 |
0.3341 |
509,183.0587 |
0.3309 |
0.3286 |
0.3406 |
0.3396 |
| 2022-08-04 |
0.3232 |
1,336,357.9906 |
0.3203 |
0.3154 |
0.3292 |
0.3274 |
| 2022-08-03 |
0.3274 |
1,547,005.3035 |
0.3208 |
0.3123 |
0.3348 |
0.3195 |
| 2022-08-02 |
0.3197 |
1,833,970.3998 |
0.3368 |
0.3094 |
0.3407 |
0.3240 |
| 2022-08-01 |
0.3314 |
3,907,040.2899 |
0.3178 |
0.3162 |
0.3466 |
0.3297 |
| 2022-07-31 |
0.3279 |
5,186,855.7519 |
0.3175 |
0.3145 |
0.3375 |
0.3281 |
| 2022-07-30 |
0.3228 |
5,779,100.9980 |
0.3100 |
0.3088 |
0.3365 |
0.3145 |
| 2022-07-29 |
0.3148 |
5,460,817.1531 |
0.3138 |
0.3043 |
0.3232 |
0.3123 |
| 2022-07-28 |
0.3083 |
3,151,725.2454 |
0.2984 |
0.2939 |
0.3199 |
0.3138 |
| 2022-07-27 |
0.2797 |
3,026,950.0878 |
0.2765 |
0.2698 |
0.2957 |
0.2942 |
| 2022-07-26 |
0.2713 |
1,794,656.5332 |
0.2748 |
0.2655 |
0.2756 |
0.2752 |
| 2022-07-25 |
0.2901 |
1,125,362.8555 |
0.3025 |
0.2810 |
0.3043 |
0.2855 |
| 2022-07-24 |
0.3046 |
1,336,229.2753 |
0.3028 |
0.3000 |
0.3089 |
0.3071 |
| 2022-07-23 |
0.3009 |
2,505,761.2936 |
0.3017 |
0.2922 |
0.3130 |
0.2979 |
| 2022-07-22 |
0.3112 |
3,098,403.9908 |
0.2998 |
0.2961 |
0.3239 |
0.3035 |
| 2022-07-21 |
0.2913 |
5,334,127.8547 |
0.2927 |
0.2821 |
0.3029 |
0.3004 |
| 2022-07-20 |
0.3075 |
11,527,294.9911 |
0.3092 |
0.2890 |
0.3180 |
0.2931 |
| 2022-07-19 |
0.3014 |
14,784,456.5816 |
0.2963 |
0.2881 |
0.3139 |
0.3095 |
| 2022-07-18 |
0.2872 |
9,398,122.8775 |
0.2729 |
0.2729 |
0.2948 |
0.2898 |
| 2022-07-17 |
0.2785 |
8,609,876.8661 |
0.2792 |
0.2728 |
0.2861 |
0.2775 |
| 2022-07-16 |
0.2727 |
8,421,362.3043 |
0.2709 |
0.2646 |
0.2811 |
0.2775 |
| 2022-07-15 |
0.2707 |
9,074,555.3219 |
0.2691 |
0.2664 |
0.2770 |
0.2717 |
| 2022-07-14 |
0.2641 |
8,960,802.7311 |
0.2658 |
0.2561 |
0.2726 |
0.2673 |
| 2022-07-13 |
0.2577 |
9,757,015.0812 |
0.2544 |
0.2477 |
0.2661 |
0.2617 |
| 2022-07-12 |
0.2621 |
10,025,726.0576 |
0.2663 |
0.2556 |
0.2707 |
0.2579 |
| 2022-07-11 |
0.2802 |
7,963,170.8707 |
0.2971 |
0.2640 |
0.2975 |
0.2640 |
| 2022-07-10 |
0.2967 |
15,611,333.5654 |
0.2891 |
0.2817 |
0.3084 |
0.2960 |
| 2022-07-09 |
0.2868 |
5,475,975.9003 |
0.2801 |
0.2801 |
0.2932 |
0.2913 |
| 2022-07-08 |
0.2842 |
8,963,306.6204 |
0.2877 |
0.2766 |
0.2951 |
0.2838 |
| 2022-07-07 |
0.2795 |
7,123,489.5958 |
0.2756 |
0.2730 |
0.2883 |
0.2854 |
| 2022-07-06 |
0.2728 |
9,278,393.4054 |
0.2714 |
0.2680 |
0.2783 |
0.2770 |
| 2022-07-05 |
0.2708 |
6,723,938.4197 |
0.2793 |
0.2613 |
0.2820 |
0.2721 |
| 2022-07-04 |
0.2704 |
8,023,441.9317 |
0.2700 |
0.2637 |
0.2798 |
0.2782 |
| 2022-07-03 |
0.2673 |
9,462,717.7532 |
0.2700 |
0.2626 |
0.2742 |
0.2716 |
| 2022-07-02 |
0.2641 |
12,979,316.0018 |
0.2639 |
0.2572 |
0.2718 |
0.2693 |
| 2022-07-01 |
0.2652 |
17,412,795.9818 |
0.2704 |
0.2581 |
0.2756 |
0.2641 |
| 2022-06-30 |
0.2604 |
18,471,588.3483 |
0.2711 |
0.2515 |
0.2715 |
0.2591 |
| 2022-06-29 |
0.2725 |
15,372,013.5781 |
0.2754 |
0.2642 |
0.2795 |
0.2739 |
| 2022-06-28 |
0.2875 |
12,270,263.0049 |
0.2894 |
0.2794 |
0.2952 |
0.2795 |
| 2022-06-27 |
0.2919 |
14,832,985.6960 |
0.2844 |
0.2833 |
0.2988 |
0.2939 |
| 2022-06-26 |
0.3006 |
10,969,805.4287 |
0.3048 |
0.2886 |
0.3114 |
0.2970 |
| 2022-06-25 |
0.3032 |
10,752,092.8679 |
0.3051 |
0.2897 |
0.3131 |
0.3033 |
| 2022-06-24 |
0.3039 |
12,406,979.8081 |
0.3008 |
0.2962 |
0.3118 |
0.3100 |
| 2022-06-23 |
0.2963 |
24,123,867.8496 |
0.2842 |
0.2827 |
0.3182 |
0.2999 |
| 2022-06-22 |
0.2852 |
14,398,738.8563 |
0.2891 |
0.2713 |
0.3137 |
0.2876 |
| 2022-06-21 |
0.2882 |
17,226,335.5095 |
0.2799 |
0.2752 |
0.2972 |
0.2855 |
| 2022-06-20 |
0.2762 |
21,726,957.1934 |
0.2733 |
0.2644 |
0.2878 |
0.2734 |
| 2022-06-19 |
0.2577 |
25,963,370.1068 |
0.2519 |
0.2403 |
0.2792 |
0.2716 |