Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-18 |
1.6646 |
655,517.8400 |
1.7380 |
1.6102 |
1.7382 |
1.6500 |
| 2021-09-17 |
1.5742 |
3,908,396.4961 |
1.5192 |
1.4887 |
1.7503 |
1.7355 |
| 2021-09-16 |
1.5405 |
1,733,175.6795 |
1.6171 |
1.4766 |
1.6362 |
1.5204 |
| 2021-09-15 |
1.5985 |
789,671.5559 |
1.5732 |
1.5191 |
1.6576 |
1.6041 |
| 2021-09-14 |
1.4922 |
1,659,550.5421 |
1.3965 |
1.3875 |
1.5653 |
1.5484 |
| 2021-09-13 |
1.4019 |
914,629.5615 |
1.5144 |
1.3223 |
1.5207 |
1.3985 |
| 2021-09-12 |
1.5103 |
357,091.7405 |
1.5018 |
1.4556 |
1.5510 |
1.5186 |
| 2021-09-11 |
1.5207 |
292,824.2764 |
1.5208 |
1.4793 |
1.5649 |
1.4964 |
| 2021-09-10 |
1.6346 |
1,866,500.0091 |
1.5651 |
1.4930 |
1.7655 |
1.5221 |
| 2021-09-09 |
1.5613 |
1,422,174.9961 |
1.5213 |
1.4924 |
1.6152 |
1.5638 |
| 2021-09-08 |
1.5535 |
4,700,917.7957 |
1.5117 |
1.4330 |
1.7159 |
1.5512 |
| 2021-09-07 |
1.6381 |
2,395,040.2398 |
1.7995 |
1.2921 |
1.8734 |
1.5046 |
| 2021-09-06 |
1.8770 |
2,039,912.4936 |
1.8055 |
1.7659 |
1.9743 |
1.8197 |
| 2021-09-05 |
1.8341 |
1,498,574.1290 |
1.9887 |
1.7355 |
1.9887 |
1.8206 |
| 2021-09-04 |
1.7801 |
3,984,762.7593 |
1.5605 |
1.5477 |
2.0772 |
2.0007 |
| 2021-09-03 |
1.5607 |
998,411.6729 |
1.5463 |
1.5009 |
1.6501 |
1.5609 |
| 2021-09-02 |
1.4004 |
2,969,326.5883 |
1.1394 |
1.1307 |
1.6501 |
1.5443 |
| 2021-09-01 |
1.1050 |
1,671,102.1595 |
0.9899 |
0.9622 |
1.1585 |
1.1269 |
| 2021-08-31 |
0.9809 |
359,723.3465 |
0.9654 |
0.9541 |
1.0199 |
0.9788 |
| 2021-08-30 |
0.9919 |
233,539.6410 |
1.0035 |
0.9578 |
1.0208 |
0.9887 |
| 2021-08-29 |
1.0166 |
197,312.2529 |
1.0143 |
0.9836 |
1.0326 |
1.0070 |
| 2021-08-28 |
1.0176 |
181,516.3680 |
1.0419 |
1.0025 |
1.0435 |
1.0100 |
| 2021-08-27 |
0.9940 |
308,059.5247 |
0.9699 |
0.9391 |
1.0426 |
1.0359 |
| 2021-08-26 |
1.0005 |
549,291.4875 |
1.0786 |
0.9626 |
1.0898 |
0.9797 |
| 2021-08-25 |
1.0555 |
475,007.3135 |
1.0574 |
1.0067 |
1.0855 |
1.0770 |
| 2021-08-24 |
1.1158 |
345,186.7023 |
1.1535 |
1.0547 |
1.1708 |
1.0715 |
| 2021-08-23 |
1.1568 |
356,275.2607 |
1.1642 |
1.1271 |
1.1871 |
1.1543 |
| 2021-08-22 |
1.1124 |
528,726.1914 |
1.0687 |
1.0632 |
1.1559 |
1.1528 |
| 2021-08-21 |
1.0871 |
379,908.9979 |
1.1030 |
1.0595 |
1.1172 |
1.0666 |
| 2021-08-20 |
1.0837 |
270,624.2969 |
1.0571 |
1.0371 |
1.1149 |
1.1098 |
| 2021-08-19 |
0.9958 |
375,641.4819 |
0.9983 |
0.9513 |
1.0571 |
1.0442 |
| 2021-08-18 |
1.0101 |
1,676,941.5442 |
1.0209 |
0.9581 |
1.0547 |
1.0035 |
| 2021-08-17 |
1.0550 |
753,475.2839 |
1.1056 |
0.9963 |
1.1385 |
1.0168 |
| 2021-08-16 |
1.1642 |
394,913.5406 |
1.1665 |
1.1002 |
1.2177 |
1.1158 |
| 2021-08-15 |
1.1314 |
488,649.5345 |
1.1590 |
1.0949 |
1.1779 |
1.1642 |
| 2021-08-14 |
1.1227 |
257,776.6423 |
1.1055 |
1.0773 |
1.1612 |
1.1612 |
| 2021-08-13 |
1.0668 |
835,539.6031 |
1.0415 |
1.0265 |
1.1124 |
1.0972 |
| 2021-08-12 |
1.0438 |
460,497.1767 |
1.0477 |
0.9777 |
1.1045 |
1.0351 |
| 2021-08-11 |
1.0234 |
523,741.0672 |
0.9726 |
0.9607 |
1.0727 |
1.0233 |
| 2021-08-10 |
0.9269 |
1,000,496.6764 |
0.9146 |
0.8962 |
0.9912 |
0.9721 |
| 2021-08-09 |
0.9050 |
466,710.3446 |
0.8756 |
0.8464 |
0.9240 |
0.9115 |