Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.6587 |
3,632,529.3904 |
0.7143 |
0.6217 |
0.7179 |
0.6851 |
| 2022-02-23 |
0.7538 |
2,072,824.6299 |
0.7525 |
0.7166 |
0.7808 |
0.7240 |
| 2022-02-22 |
0.7272 |
2,194,231.7025 |
0.7130 |
0.6948 |
0.7520 |
0.7373 |
| 2022-02-21 |
0.7788 |
1,185,570.0815 |
0.7881 |
0.7389 |
0.8254 |
0.7408 |
| 2022-02-20 |
0.7998 |
886,973.1445 |
0.8267 |
0.7767 |
0.8278 |
0.7835 |
| 2022-02-19 |
0.8138 |
1,405,708.7959 |
0.8029 |
0.7827 |
0.8407 |
0.8302 |
| 2022-02-18 |
0.8261 |
2,324,032.4977 |
0.8228 |
0.7949 |
0.8493 |
0.8094 |
| 2022-02-17 |
0.8652 |
1,777,246.3660 |
0.8942 |
0.8095 |
0.9164 |
0.8276 |
| 2022-02-16 |
0.8956 |
1,957,653.1423 |
0.9003 |
0.8699 |
0.9159 |
0.9036 |
| 2022-02-15 |
0.8768 |
1,932,083.0885 |
0.8476 |
0.8463 |
0.9010 |
0.9007 |
| 2022-02-14 |
0.8371 |
2,472,397.1966 |
0.8500 |
0.8168 |
0.8633 |
0.8458 |
| 2022-02-13 |
0.8763 |
2,107,055.4430 |
0.8747 |
0.8486 |
0.8983 |
0.8534 |
| 2022-02-12 |
0.8752 |
1,672,558.1753 |
0.8753 |
0.8468 |
0.8974 |
0.8729 |
| 2022-02-11 |
0.9336 |
2,211,122.8544 |
0.9512 |
0.8696 |
0.9768 |
0.8731 |
| 2022-02-10 |
0.9895 |
1,643,514.2283 |
1.0231 |
0.9505 |
1.0231 |
0.9666 |
| 2022-02-09 |
1.0261 |
3,565,242.5707 |
0.9890 |
0.9875 |
1.0483 |
1.0281 |
| 2022-02-08 |
0.9772 |
3,390,544.1777 |
1.0002 |
0.9434 |
1.0099 |
0.9992 |
| 2022-02-07 |
0.9797 |
2,049,759.3647 |
0.9605 |
0.9343 |
1.0164 |
1.0032 |
| 2022-02-06 |
0.9415 |
1,324,132.0697 |
0.9497 |
0.9169 |
0.9607 |
0.9496 |
| 2022-02-05 |
0.9578 |
2,412,311.3095 |
0.9555 |
0.9203 |
0.9815 |
0.9456 |
| 2022-02-04 |
0.9273 |
2,617,458.3681 |
0.9288 |
0.9039 |
0.9473 |
0.9463 |
| 2022-02-03 |
0.8651 |
3,798,189.6537 |
0.8405 |
0.8236 |
0.9291 |
0.9249 |
| 2022-02-02 |
0.8663 |
2,560,161.6246 |
0.8403 |
0.8336 |
0.9110 |
0.8460 |
| 2022-02-01 |
0.8452 |
2,102,446.3411 |
0.8350 |
0.8311 |
0.8643 |
0.8438 |
| 2022-01-31 |
0.8112 |
2,898,471.4620 |
0.8157 |
0.7847 |
0.8394 |
0.8336 |
| 2022-01-30 |
0.8310 |
2,059,140.6286 |
0.8319 |
0.8034 |
0.8516 |
0.8214 |
| 2022-01-29 |
0.8288 |
1,783,255.9086 |
0.8173 |
0.8153 |
0.8465 |
0.8341 |
| 2022-01-28 |
0.8019 |
1,811,848.6349 |
0.8027 |
0.7770 |
0.8221 |
0.8173 |
| 2022-01-27 |
0.8007 |
2,320,620.6593 |
0.8040 |
0.7691 |
0.8328 |
0.7763 |
| 2022-01-26 |
0.8329 |
2,660,525.6101 |
0.8113 |
0.8032 |
0.8673 |
0.8052 |
| 2022-01-25 |
0.8045 |
3,556,678.4937 |
0.7912 |
0.7716 |
0.8231 |
0.8140 |
| 2022-01-24 |
0.7562 |
12,196,912.3780 |
0.8150 |
0.6952 |
0.8154 |
0.7893 |
| 2022-01-23 |
0.7961 |
10,201,554.6897 |
0.7794 |
0.7673 |
0.8405 |
0.7814 |
| 2022-01-22 |
0.7865 |
15,393,195.7278 |
0.8538 |
0.6986 |
0.8783 |
0.7959 |
| 2022-01-21 |
0.9437 |
8,693,981.4188 |
1.0168 |
0.8352 |
1.0348 |
0.8583 |
| 2022-01-20 |
1.0682 |
3,743,949.4711 |
1.0498 |
1.0125 |
1.1114 |
1.0311 |
| 2022-01-19 |
1.0601 |
3,683,012.3606 |
1.1019 |
1.0390 |
1.1044 |
1.0510 |
| 2022-01-18 |
1.1276 |
7,810,849.3651 |
1.1612 |
1.0760 |
1.1927 |
1.1012 |
| 2022-01-17 |
1.1457 |
6,824,711.0545 |
1.1396 |
1.1167 |
1.1894 |
1.1714 |
| 2022-01-16 |
1.1380 |
3,763,621.0603 |
1.1237 |
1.1161 |
1.1587 |
1.1363 |
| 2022-01-15 |
1.1376 |
4,461,226.0563 |
1.1218 |
1.1162 |
1.1543 |
1.1280 |
| 2022-01-14 |
1.1028 |
6,319,331.5766 |
1.1064 |
1.0771 |
1.1253 |
1.1163 |
| 2022-01-13 |
1.1440 |
4,941,046.7711 |
1.1838 |
1.1010 |
1.1976 |
1.1133 |
| 2022-01-12 |
1.1691 |
3,674,978.4118 |
1.1399 |
1.1338 |
1.1969 |
1.1834 |
| 2022-01-11 |
1.1127 |
10,794,451.4827 |
1.1123 |
1.0771 |
1.1519 |
1.1393 |
| 2022-01-10 |
1.0659 |
10,301,972.8218 |
1.0697 |
1.0044 |
1.1153 |
1.1114 |
| 2022-01-09 |
1.0676 |
6,630,286.6419 |
1.0749 |
1.0329 |
1.1017 |
1.0717 |
| 2022-01-08 |
1.0861 |
5,986,067.6817 |
1.1164 |
1.0304 |
1.1388 |
1.1000 |
| 2022-01-07 |
1.1277 |
10,930,774.6322 |
1.1843 |
1.0918 |
1.1870 |
1.1114 |
| 2022-01-06 |
1.1730 |
12,375,972.3906 |
1.1691 |
1.1266 |
1.2107 |
1.1887 |