Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.6717 |
3,771,757.1295 |
0.6760 |
0.6597 |
0.6804 |
0.6770 |
| 2022-04-15 |
0.6684 |
5,165,684.3175 |
0.6636 |
0.6569 |
0.6773 |
0.6725 |
| 2022-04-14 |
0.6705 |
5,426,440.1517 |
0.6814 |
0.6494 |
0.6844 |
0.6621 |
| 2022-04-13 |
0.6664 |
6,990,348.4722 |
0.6660 |
0.6475 |
0.6863 |
0.6816 |
| 2022-04-12 |
0.6560 |
8,884,244.8557 |
0.6501 |
0.6385 |
0.6733 |
0.6530 |
| 2022-04-11 |
0.6773 |
10,484,791.0722 |
0.7130 |
0.6391 |
0.7178 |
0.6515 |
| 2022-04-10 |
0.7351 |
4,031,520.5148 |
0.7467 |
0.7125 |
0.7491 |
0.7176 |
| 2022-04-09 |
0.7311 |
6,461,906.4755 |
0.7221 |
0.7188 |
0.7421 |
0.7377 |
| 2022-04-08 |
0.7524 |
7,060,097.3160 |
0.7664 |
0.7235 |
0.7724 |
0.7286 |
| 2022-04-07 |
0.7530 |
8,845,661.4484 |
0.7358 |
0.7191 |
0.7715 |
0.7685 |
| 2022-04-06 |
0.7728 |
10,675,427.7876 |
0.8227 |
0.7370 |
0.8231 |
0.7468 |
| 2022-04-05 |
0.8461 |
5,010,114.6894 |
0.8648 |
0.8255 |
0.8661 |
0.8317 |
| 2022-04-04 |
0.8659 |
6,066,027.7783 |
0.9006 |
0.8327 |
0.9006 |
0.8634 |
| 2022-04-03 |
0.8983 |
4,065,701.5222 |
0.8923 |
0.8801 |
0.9092 |
0.8994 |
| 2022-04-02 |
0.9064 |
6,899,168.4392 |
0.8917 |
0.8797 |
0.9287 |
0.9008 |
| 2022-04-01 |
0.8635 |
2,858,215.5228 |
0.8527 |
0.8241 |
0.8911 |
0.8890 |
| 2022-03-31 |
0.9021 |
5,290,748.8247 |
0.8930 |
0.8460 |
0.9479 |
0.8533 |
| 2022-03-30 |
0.8739 |
4,323,953.6179 |
0.8637 |
0.8367 |
0.8980 |
0.8933 |
| 2022-03-29 |
0.8698 |
4,188,843.8310 |
0.8469 |
0.8422 |
0.8993 |
0.8584 |
| 2022-03-28 |
0.8853 |
3,503,905.1532 |
0.8755 |
0.8577 |
0.9062 |
0.8613 |
| 2022-03-27 |
0.8444 |
3,653,666.3757 |
0.8313 |
0.8178 |
0.8644 |
0.8578 |
| 2022-03-26 |
0.8063 |
1,609,046.4693 |
0.7832 |
0.7776 |
0.8299 |
0.8299 |
| 2022-03-25 |
0.8020 |
1,883,213.8913 |
0.8062 |
0.7721 |
0.8186 |
0.7794 |
| 2022-03-24 |
0.7995 |
2,283,564.0662 |
0.7832 |
0.7683 |
0.8302 |
0.8033 |
| 2022-03-23 |
0.7733 |
1,444,298.5110 |
0.7752 |
0.7619 |
0.7894 |
0.7782 |
| 2022-03-22 |
0.7765 |
1,773,538.7876 |
0.7448 |
0.7415 |
0.7948 |
0.7858 |
| 2022-03-21 |
0.7393 |
1,341,995.3940 |
0.7525 |
0.7285 |
0.7569 |
0.7494 |
| 2022-03-20 |
0.7650 |
1,925,166.6896 |
0.7510 |
0.7422 |
0.7872 |
0.7640 |
| 2022-03-19 |
0.7420 |
1,097,174.8051 |
0.7292 |
0.7274 |
0.7572 |
0.7458 |
| 2022-03-18 |
0.7142 |
1,328,788.5822 |
0.7167 |
0.6977 |
0.7362 |
0.7299 |
| 2022-03-17 |
0.7179 |
869,004.1871 |
0.7243 |
0.7094 |
0.7288 |
0.7172 |
| 2022-03-16 |
0.7093 |
1,388,442.8758 |
0.7040 |
0.6876 |
0.7271 |
0.7186 |
| 2022-03-15 |
0.7011 |
1,630,700.0908 |
0.7140 |
0.6868 |
0.7208 |
0.7063 |
| 2022-03-14 |
0.6878 |
1,190,782.4732 |
0.6822 |
0.6695 |
0.7006 |
0.6998 |
| 2022-03-13 |
0.7045 |
155,213.0045 |
0.7011 |
0.6934 |
0.7134 |
0.7034 |
| 2022-03-12 |
0.7117 |
717,438.6480 |
0.7119 |
0.7029 |
0.7245 |
0.7047 |
| 2022-03-11 |
0.7160 |
2,492,071.9754 |
0.7329 |
0.7022 |
0.7338 |
0.7156 |
| 2022-03-10 |
0.7423 |
3,980,356.5571 |
0.7411 |
0.7116 |
0.7880 |
0.7338 |
| 2022-03-09 |
0.7318 |
2,521,270.9797 |
0.7055 |
0.7027 |
0.7451 |
0.7338 |
| 2022-03-08 |
0.7073 |
3,098,647.1158 |
0.6949 |
0.6913 |
0.7212 |
0.6999 |
| 2022-03-07 |
0.6945 |
3,061,405.5477 |
0.6939 |
0.6772 |
0.7289 |
0.6833 |
| 2022-03-06 |
0.7227 |
3,032,795.0703 |
0.7374 |
0.7040 |
0.7465 |
0.7142 |
| 2022-03-05 |
0.7205 |
2,683,457.4789 |
0.7111 |
0.6955 |
0.7425 |
0.7366 |
| 2022-03-04 |
0.7423 |
2,419,047.5057 |
0.7602 |
0.7104 |
0.7636 |
0.7181 |
| 2022-03-03 |
0.7750 |
2,520,672.5911 |
0.7890 |
0.7499 |
0.7973 |
0.7643 |
| 2022-03-02 |
0.7920 |
2,507,948.5519 |
0.8011 |
0.7690 |
0.8104 |
0.7886 |
| 2022-03-01 |
0.7979 |
2,450,267.8266 |
0.7988 |
0.7759 |
0.8163 |
0.7927 |
| 2022-02-28 |
0.7430 |
2,423,781.6629 |
0.7103 |
0.7051 |
0.7941 |
0.7894 |
| 2022-02-27 |
0.7270 |
2,348,849.3067 |
0.7462 |
0.7000 |
0.7462 |
0.7090 |
| 2022-02-26 |
0.7476 |
2,550,912.1014 |
0.7404 |
0.7335 |
0.7657 |
0.7422 |