Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-02 |
0.7890 |
341,079.9253 |
0.8008 |
0.7604 |
0.8284 |
0.8237 |
| 2021-07-01 |
0.7931 |
299,098.9956 |
0.8626 |
0.7755 |
0.8626 |
0.7977 |
| 2021-06-30 |
0.8291 |
324,648.0852 |
0.8382 |
0.8006 |
1.0584 |
0.8645 |
| 2021-06-29 |
0.8456 |
588,058.3866 |
0.8150 |
0.8145 |
0.8880 |
0.8443 |
| 2021-06-28 |
0.8063 |
209,288.2036 |
0.7940 |
0.7862 |
0.8323 |
0.8065 |
| 2021-06-27 |
0.7728 |
475,351.7772 |
0.7822 |
0.7430 |
0.7966 |
0.7844 |
| 2021-06-26 |
0.7568 |
590,664.5189 |
0.7607 |
0.7298 |
0.7929 |
0.7748 |
| 2021-06-25 |
0.7886 |
390,351.6988 |
0.8358 |
0.7554 |
0.8571 |
0.7693 |
| 2021-06-24 |
0.7955 |
820,939.3156 |
0.7914 |
0.7474 |
0.8423 |
0.8324 |
| 2021-06-23 |
0.7861 |
789,986.7514 |
0.7133 |
0.6860 |
0.8292 |
0.7843 |
| 2021-06-22 |
0.7041 |
1,971,196.8626 |
0.7497 |
0.6184 |
0.7996 |
0.7060 |
| 2021-06-21 |
0.8307 |
917,166.3604 |
0.9635 |
0.7450 |
0.9635 |
0.7663 |
| 2021-06-20 |
0.9206 |
252,898.1655 |
0.9615 |
0.8783 |
0.9782 |
0.9611 |
| 2021-06-19 |
0.9908 |
229,724.2239 |
1.0098 |
0.9643 |
1.0181 |
0.9812 |
| 2021-06-18 |
1.0265 |
173,602.4596 |
1.0922 |
0.9879 |
1.0922 |
1.0127 |
| 2021-06-17 |
1.0903 |
154,737.6961 |
1.0614 |
1.0614 |
1.1108 |
1.0919 |
| 2021-06-16 |
1.0958 |
106,756.4144 |
1.1138 |
1.0602 |
1.1255 |
1.0653 |
| 2021-06-15 |
1.1242 |
212,447.6267 |
1.1273 |
1.0970 |
1.1656 |
1.1118 |
| 2021-06-14 |
1.0992 |
346,742.2987 |
1.0874 |
1.0642 |
1.1307 |
1.1220 |
| 2021-06-13 |
1.0452 |
150,650.7161 |
1.0143 |
1.0000 |
1.1009 |
1.0871 |
| 2021-06-12 |
1.0255 |
262,126.2330 |
1.0375 |
0.9779 |
1.0588 |
1.0326 |
| 2021-06-11 |
1.1238 |
205,433.4661 |
1.1060 |
1.0340 |
1.1538 |
1.0504 |
| 2021-06-10 |
1.1234 |
369,485.3919 |
1.1726 |
1.0843 |
1.1747 |
1.1064 |
| 2021-06-09 |
1.1689 |
90,912.2607 |
1.1269 |
1.0592 |
1.1985 |
1.1687 |
| 2021-06-08 |
1.0680 |
471,527.0811 |
1.0961 |
1.0184 |
1.1429 |
1.1224 |
| 2021-06-07 |
1.2102 |
228,436.4731 |
1.2392 |
1.1111 |
1.3194 |
1.1369 |
| 2021-06-06 |
1.2273 |
77,495.1927 |
1.2026 |
1.1976 |
1.2580 |
1.2334 |
| 2021-06-05 |
1.2617 |
196,696.0988 |
1.2464 |
1.1708 |
1.3528 |
1.2007 |
| 2021-06-04 |
1.2472 |
265,273.8629 |
1.3661 |
1.1696 |
1.3661 |
1.2683 |
| 2021-06-03 |
1.3675 |
206,001.3094 |
1.2724 |
1.2601 |
1.4217 |
1.3776 |
| 2021-06-02 |
1.2229 |
712,988.2606 |
1.1126 |
1.0970 |
1.2968 |
1.2604 |
| 2021-06-01 |
1.0998 |
545,846.4577 |
1.1086 |
1.0748 |
1.1602 |
1.1065 |
| 2021-05-31 |
1.0667 |
256,079.2075 |
1.0381 |
0.9821 |
1.1141 |
1.1079 |
| 2021-05-30 |
1.0330 |
196,204.6217 |
0.9523 |
0.9197 |
1.0759 |
1.0184 |
| 2021-05-29 |
1.0079 |
820,300.8667 |
1.0385 |
0.9216 |
1.1027 |
0.9638 |
| 2021-05-28 |
1.0541 |
437,862.8851 |
1.1500 |
0.9895 |
1.2020 |
1.0253 |
| 2021-05-27 |
1.2089 |
245,496.0704 |
1.2688 |
1.1252 |
1.2688 |
1.1541 |
| 2021-05-26 |
1.1632 |
295,059.1766 |
1.0679 |
1.0569 |
1.2527 |
1.2209 |
| 2021-05-25 |
1.0480 |
354,359.4185 |
1.0528 |
0.9768 |
1.1081 |
1.0592 |
| 2021-05-24 |
1.0060 |
962,751.1655 |
0.9000 |
0.8723 |
1.0877 |
1.0513 |
| 2021-05-23 |
0.8577 |
961,823.0696 |
1.0183 |
0.6779 |
1.0600 |
0.8791 |
| 2021-05-22 |
1.0488 |
347,659.2247 |
1.1040 |
0.9506 |
1.1245 |
1.0458 |
| 2021-05-21 |
1.1216 |
483,933.9274 |
1.3256 |
0.9218 |
1.3857 |
1.0771 |
| 2021-05-20 |
1.2844 |
615,022.0360 |
1.1232 |
1.0168 |
1.3888 |
1.3121 |
| 2021-05-19 |
1.1664 |
2,058,448.3078 |
1.8883 |
0.5586 |
1.9023 |
1.2068 |
| 2021-05-18 |
1.9174 |
209,741.4231 |
1.8691 |
1.8127 |
1.9957 |
1.8502 |
| 2021-05-17 |
1.8414 |
420,382.9913 |
1.9724 |
1.7433 |
1.9724 |
1.8504 |
| 2021-05-16 |
2.0589 |
480,333.0351 |
1.8514 |
1.8514 |
2.1718 |
1.9551 |
| 2021-05-15 |
1.8839 |
185,984.1839 |
1.9583 |
1.8152 |
1.9659 |
1.8752 |
| 2021-05-14 |
1.9909 |
217,367.2876 |
1.9532 |
1.8749 |
2.0180 |
1.9589 |