Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
1.3399 |
682,734.6987 |
1.3446 |
1.3257 |
1.3495 |
1.3374 |
| 2021-11-06 |
1.3284 |
858,176.9752 |
1.3726 |
1.2894 |
1.3759 |
1.3423 |
| 2021-11-05 |
1.3624 |
882,481.7544 |
1.3477 |
1.3329 |
1.3884 |
1.3710 |
| 2021-11-04 |
1.3508 |
1,176,219.3114 |
1.3588 |
1.3235 |
1.3859 |
1.3449 |
| 2021-11-03 |
1.3558 |
409,211.7391 |
1.3954 |
1.2994 |
1.4008 |
1.3589 |
| 2021-11-02 |
1.3879 |
239,295.6576 |
1.4071 |
1.3686 |
1.4071 |
1.3870 |
| 2021-11-01 |
1.4095 |
361,131.5911 |
1.4525 |
1.3701 |
1.4747 |
1.4040 |
| 2021-10-31 |
1.4180 |
967,156.9884 |
1.3997 |
1.3278 |
1.4830 |
1.4640 |
| 2021-10-30 |
1.3457 |
1,267,370.7905 |
1.3002 |
1.2413 |
1.4389 |
1.3655 |
| 2021-10-29 |
1.2746 |
487,107.3793 |
1.2474 |
1.2445 |
1.3021 |
1.2929 |
| 2021-10-28 |
1.2317 |
762,491.6612 |
1.1959 |
1.1834 |
1.2666 |
1.2429 |
| 2021-10-27 |
1.2257 |
1,452,476.0274 |
1.3652 |
1.1421 |
1.3906 |
1.2013 |
| 2021-10-26 |
1.3905 |
549,302.1171 |
1.3422 |
1.3392 |
1.4221 |
1.3716 |
| 2021-10-25 |
1.3337 |
215,972.3704 |
1.3052 |
1.2977 |
1.3495 |
1.3355 |
| 2021-10-24 |
1.3103 |
369,994.9136 |
1.3299 |
1.2692 |
1.3564 |
1.2993 |
| 2021-10-23 |
1.3232 |
364,377.7323 |
1.3473 |
1.3075 |
1.3473 |
1.3274 |
| 2021-10-22 |
1.3336 |
679,811.1875 |
1.2789 |
1.2775 |
1.3700 |
1.3535 |
| 2021-10-21 |
1.2886 |
658,443.9161 |
1.2935 |
1.2552 |
1.3171 |
1.2801 |
| 2021-10-20 |
1.2725 |
816,151.8173 |
1.2421 |
1.2231 |
1.3149 |
1.2985 |
| 2021-10-19 |
1.2360 |
396,744.0267 |
1.2417 |
1.2203 |
1.2538 |
1.2414 |
| 2021-10-18 |
1.2300 |
599,538.4135 |
1.2492 |
1.2097 |
1.2564 |
1.2298 |
| 2021-10-17 |
1.2537 |
457,673.1122 |
1.2971 |
1.2076 |
1.3118 |
1.2432 |
| 2021-10-16 |
1.3067 |
423,176.1233 |
1.2931 |
1.2756 |
1.3393 |
1.2904 |
| 2021-10-15 |
1.2998 |
1,320,535.0585 |
1.3571 |
1.2584 |
1.3599 |
1.2950 |
| 2021-10-14 |
1.3632 |
604,305.8113 |
1.3580 |
1.3379 |
1.3899 |
1.3557 |
| 2021-10-13 |
1.3232 |
379,109.2444 |
1.3351 |
1.2998 |
1.3610 |
1.3442 |
| 2021-10-12 |
1.3421 |
1,010,035.3135 |
1.4351 |
1.2781 |
1.4351 |
1.3401 |
| 2021-10-11 |
1.4735 |
1,270,187.0820 |
1.4043 |
1.4020 |
1.5527 |
1.4326 |
| 2021-10-10 |
1.4273 |
1,203,299.1608 |
1.3789 |
1.3645 |
1.5013 |
1.4156 |
| 2021-10-09 |
1.3420 |
780,504.4609 |
1.3316 |
1.2989 |
1.3758 |
1.3704 |
| 2021-10-08 |
1.3130 |
895,735.1151 |
1.2756 |
1.2698 |
1.3367 |
1.3243 |
| 2021-10-07 |
1.2714 |
718,038.0789 |
1.2837 |
1.2472 |
1.2992 |
1.2659 |
| 2021-10-06 |
1.2563 |
1,617,809.2213 |
1.2303 |
1.1975 |
1.3322 |
1.2757 |
| 2021-10-05 |
1.2117 |
843,204.4989 |
1.1954 |
1.1804 |
1.2411 |
1.2225 |
| 2021-10-04 |
1.2038 |
2,269,118.4544 |
1.2140 |
1.1660 |
1.2296 |
1.1934 |
| 2021-10-03 |
1.2545 |
2,431,732.2626 |
1.2700 |
1.1970 |
1.3334 |
1.2136 |
| 2021-10-02 |
1.2642 |
1,914,359.7623 |
1.3235 |
1.1959 |
1.3437 |
1.2753 |
| 2021-10-01 |
1.2267 |
2,246,958.1477 |
1.1482 |
1.1377 |
1.3516 |
1.3152 |
| 2021-09-30 |
1.0984 |
1,949,796.4967 |
1.0420 |
1.0181 |
1.1550 |
1.1399 |
| 2021-09-29 |
1.0738 |
3,276,664.0458 |
1.0482 |
1.0214 |
1.1157 |
1.0492 |
| 2021-09-28 |
1.1049 |
1,278,539.9229 |
1.1392 |
1.0585 |
1.1569 |
1.0585 |
| 2021-09-27 |
1.1808 |
881,500.3645 |
1.1752 |
1.1445 |
1.2201 |
1.1495 |
| 2021-09-26 |
1.1861 |
1,520,784.7989 |
1.2254 |
1.1189 |
1.2291 |
1.1726 |
| 2021-09-25 |
1.2435 |
1,619,994.7797 |
1.2622 |
1.2132 |
1.2731 |
1.2277 |
| 2021-09-24 |
1.2841 |
2,347,153.1210 |
1.3881 |
1.1998 |
1.3909 |
1.2639 |
| 2021-09-23 |
1.3624 |
1,174,035.3902 |
1.3555 |
1.3301 |
1.4016 |
1.3694 |
| 2021-09-22 |
1.2928 |
2,439,730.6184 |
1.2153 |
1.2104 |
1.3656 |
1.3522 |
| 2021-09-21 |
1.2825 |
4,687,323.4037 |
1.2993 |
1.1935 |
1.3463 |
1.2325 |
| 2021-09-20 |
1.3510 |
3,979,155.0762 |
1.5298 |
1.2866 |
1.5302 |
1.3072 |
| 2021-09-19 |
1.5589 |
1,029,557.1056 |
1.6588 |
1.4913 |
1.6588 |
1.5250 |