Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.2503 |
26,979,995.0973 |
0.2655 |
0.2320 |
0.2710 |
0.2495 |
| 2022-06-17 |
0.2639 |
20,087,508.3317 |
0.2554 |
0.2534 |
0.2697 |
0.2683 |
| 2022-06-16 |
0.2657 |
20,124,345.9489 |
0.2859 |
0.2491 |
0.2916 |
0.2529 |
| 2022-06-15 |
0.2553 |
28,072,784.7678 |
0.2668 |
0.2406 |
0.2852 |
0.2826 |
| 2022-06-14 |
0.2588 |
26,584,076.3906 |
0.2572 |
0.2389 |
0.2694 |
0.2653 |
| 2022-06-13 |
0.2618 |
34,411,717.6795 |
0.2816 |
0.2420 |
0.2848 |
0.2542 |
| 2022-06-12 |
0.2910 |
27,917,013.9320 |
0.3013 |
0.2793 |
0.3030 |
0.2948 |
| 2022-06-11 |
0.3070 |
19,916,697.3725 |
0.3225 |
0.2913 |
0.3283 |
0.3015 |
| 2022-06-10 |
0.3323 |
12,110,335.0789 |
0.3461 |
0.3188 |
0.3476 |
0.3228 |
| 2022-06-09 |
0.3491 |
10,735,177.5848 |
0.3496 |
0.3412 |
0.3580 |
0.3474 |
| 2022-06-08 |
0.3533 |
16,604,138.7280 |
0.3530 |
0.3415 |
0.3637 |
0.3522 |
| 2022-06-07 |
0.3440 |
16,625,858.8122 |
0.3637 |
0.3337 |
0.3639 |
0.3606 |
| 2022-06-06 |
0.3693 |
15,297,296.6508 |
0.3486 |
0.3473 |
0.3868 |
0.3633 |
| 2022-06-05 |
0.3488 |
9,081,510.2151 |
0.3491 |
0.3435 |
0.3563 |
0.3504 |
| 2022-06-04 |
0.3464 |
10,253,897.7244 |
0.3468 |
0.3370 |
0.3529 |
0.3487 |
| 2022-06-03 |
0.3557 |
13,971,727.0972 |
0.3567 |
0.3379 |
0.3778 |
0.3472 |
| 2022-06-02 |
0.3386 |
17,650,778.9051 |
0.3307 |
0.3300 |
0.3536 |
0.3516 |
| 2022-06-01 |
0.3513 |
26,267,457.2870 |
0.3527 |
0.3265 |
0.3649 |
0.3292 |
| 2022-05-31 |
0.3483 |
18,766,299.0848 |
0.3487 |
0.3384 |
0.3567 |
0.3497 |
| 2022-05-30 |
0.3396 |
16,132,567.0908 |
0.3274 |
0.3249 |
0.3540 |
0.3494 |
| 2022-05-29 |
0.3165 |
18,476,634.1041 |
0.3195 |
0.3084 |
0.3258 |
0.3258 |
| 2022-05-28 |
0.3095 |
5,266,268.2481 |
0.3023 |
0.2998 |
0.3198 |
0.3177 |
| 2022-05-27 |
0.3070 |
10,409,020.5445 |
0.3105 |
0.2948 |
0.3194 |
0.3059 |
| 2022-05-26 |
0.3234 |
13,969,318.1176 |
0.3345 |
0.2985 |
0.3415 |
0.3133 |
| 2022-05-25 |
0.3348 |
16,548,844.0218 |
0.3400 |
0.3256 |
0.3471 |
0.3351 |
| 2022-05-24 |
0.3321 |
15,688,212.8008 |
0.3310 |
0.3155 |
0.3422 |
0.3388 |
| 2022-05-23 |
0.3503 |
17,250,750.6566 |
0.3498 |
0.3307 |
0.3620 |
0.3330 |
| 2022-05-22 |
0.3402 |
14,788,618.1721 |
0.3296 |
0.3285 |
0.3513 |
0.3442 |
| 2022-05-21 |
0.3239 |
21,796,486.8857 |
0.3198 |
0.3094 |
0.3354 |
0.3248 |
| 2022-05-20 |
0.3311 |
16,284,710.6000 |
0.3403 |
0.3155 |
0.3445 |
0.3229 |
| 2022-05-19 |
0.3312 |
17,365,674.1052 |
0.3348 |
0.3176 |
0.3495 |
0.3358 |
| 2022-05-18 |
0.3713 |
11,976,523.5556 |
0.3913 |
0.3468 |
0.3949 |
0.3479 |
| 2022-05-17 |
0.3826 |
19,911,983.0632 |
0.3591 |
0.3591 |
0.3956 |
0.3814 |
| 2022-05-16 |
0.3558 |
30,601,790.1146 |
0.3742 |
0.3407 |
0.3742 |
0.3679 |
| 2022-05-15 |
0.3536 |
31,113,691.5815 |
0.3498 |
0.3396 |
0.3803 |
0.3746 |
| 2022-05-14 |
0.3303 |
34,367,530.3821 |
0.3167 |
0.3112 |
0.3562 |
0.3562 |
| 2022-05-13 |
0.3395 |
15,276,166.6205 |
0.2950 |
0.2909 |
0.3605 |
0.3340 |
| 2022-05-12 |
0.2851 |
3,680,330.7335 |
0.2952 |
0.2388 |
0.3146 |
0.2829 |
| 2022-05-11 |
0.3605 |
21,193,288.8197 |
0.3907 |
0.2761 |
0.3993 |
0.2951 |
| 2022-05-10 |
0.4095 |
26,952,120.0418 |
0.3906 |
0.3672 |
0.4404 |
0.3816 |
| 2022-05-09 |
0.4337 |
11,031,842.4759 |
0.4666 |
0.3906 |
0.4766 |
0.4200 |
| 2022-05-08 |
0.4713 |
10,667,793.9102 |
0.4767 |
0.4598 |
0.4826 |
0.4649 |
| 2022-05-07 |
0.4898 |
10,649,163.7872 |
0.4940 |
0.4649 |
0.5003 |
0.4703 |
| 2022-05-06 |
0.4931 |
13,521,213.5128 |
0.4987 |
0.4767 |
0.5052 |
0.4927 |
| 2022-05-05 |
0.5256 |
13,367,071.9519 |
0.5539 |
0.4860 |
0.5609 |
0.4943 |
| 2022-05-04 |
0.5215 |
9,634,356.0255 |
0.5020 |
0.4987 |
0.5575 |
0.5521 |
| 2022-05-03 |
0.5305 |
8,098,021.5674 |
0.5333 |
0.4878 |
0.5473 |
0.5019 |
| 2022-05-02 |
0.5328 |
8,414,900.1652 |
0.5454 |
0.5111 |
0.5529 |
0.5324 |
| 2022-05-01 |
0.5348 |
8,591,409.4910 |
0.5300 |
0.5175 |
0.5501 |
0.5391 |
| 2022-04-30 |
0.5645 |
7,208,624.9881 |
0.5739 |
0.5382 |
0.5864 |
0.5392 |