Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.3386 |
17,650,778.9051 |
0.3307 |
0.3300 |
0.3536 |
0.3516 |
| 2022-06-01 |
0.3513 |
26,267,457.2870 |
0.3527 |
0.3265 |
0.3649 |
0.3292 |
| 2022-05-31 |
0.3483 |
18,766,299.0848 |
0.3487 |
0.3384 |
0.3567 |
0.3497 |
| 2022-05-30 |
0.3396 |
16,132,567.0908 |
0.3274 |
0.3249 |
0.3540 |
0.3494 |
| 2022-05-29 |
0.3165 |
18,476,634.1041 |
0.3195 |
0.3084 |
0.3258 |
0.3258 |
| 2022-05-28 |
0.3095 |
5,266,268.2481 |
0.3023 |
0.2998 |
0.3198 |
0.3177 |
| 2022-05-27 |
0.3070 |
10,409,020.5445 |
0.3105 |
0.2948 |
0.3194 |
0.3059 |
| 2022-05-26 |
0.3234 |
13,969,318.1176 |
0.3345 |
0.2985 |
0.3415 |
0.3133 |
| 2022-05-25 |
0.3348 |
16,548,844.0218 |
0.3400 |
0.3256 |
0.3471 |
0.3351 |
| 2022-05-24 |
0.3321 |
15,688,212.8008 |
0.3310 |
0.3155 |
0.3422 |
0.3388 |
| 2022-05-23 |
0.3503 |
17,250,750.6566 |
0.3498 |
0.3307 |
0.3620 |
0.3330 |
| 2022-05-22 |
0.3402 |
14,788,618.1721 |
0.3296 |
0.3285 |
0.3513 |
0.3442 |
| 2022-05-21 |
0.3239 |
21,796,486.8857 |
0.3198 |
0.3094 |
0.3354 |
0.3248 |
| 2022-05-20 |
0.3311 |
16,284,710.6000 |
0.3403 |
0.3155 |
0.3445 |
0.3229 |
| 2022-05-19 |
0.3312 |
17,365,674.1052 |
0.3348 |
0.3176 |
0.3495 |
0.3358 |
| 2022-05-18 |
0.3713 |
11,976,523.5556 |
0.3913 |
0.3468 |
0.3949 |
0.3479 |
| 2022-05-17 |
0.3826 |
19,911,983.0632 |
0.3591 |
0.3591 |
0.3956 |
0.3814 |
| 2022-05-16 |
0.3558 |
30,601,790.1146 |
0.3742 |
0.3407 |
0.3742 |
0.3679 |
| 2022-05-15 |
0.3536 |
31,113,691.5815 |
0.3498 |
0.3396 |
0.3803 |
0.3746 |
| 2022-05-14 |
0.3303 |
34,367,530.3821 |
0.3167 |
0.3112 |
0.3562 |
0.3562 |
| 2022-05-13 |
0.3395 |
15,276,166.6205 |
0.2950 |
0.2909 |
0.3605 |
0.3340 |
| 2022-05-12 |
0.2851 |
3,680,330.7335 |
0.2952 |
0.2388 |
0.3146 |
0.2829 |
| 2022-05-11 |
0.3605 |
21,193,288.8197 |
0.3907 |
0.2761 |
0.3993 |
0.2951 |
| 2022-05-10 |
0.4095 |
26,952,120.0418 |
0.3906 |
0.3672 |
0.4404 |
0.3816 |
| 2022-05-09 |
0.4337 |
11,031,842.4759 |
0.4666 |
0.3906 |
0.4766 |
0.4200 |
| 2022-05-08 |
0.4713 |
10,667,793.9102 |
0.4767 |
0.4598 |
0.4826 |
0.4649 |
| 2022-05-07 |
0.4898 |
10,649,163.7872 |
0.4940 |
0.4649 |
0.5003 |
0.4703 |
| 2022-05-06 |
0.4931 |
13,521,213.5128 |
0.4987 |
0.4767 |
0.5052 |
0.4927 |
| 2022-05-05 |
0.5256 |
13,367,071.9519 |
0.5539 |
0.4860 |
0.5609 |
0.4943 |
| 2022-05-04 |
0.5215 |
9,634,356.0255 |
0.5020 |
0.4987 |
0.5575 |
0.5521 |
| 2022-05-03 |
0.5305 |
8,098,021.5674 |
0.5333 |
0.4878 |
0.5473 |
0.5019 |
| 2022-05-02 |
0.5328 |
8,414,900.1652 |
0.5454 |
0.5111 |
0.5529 |
0.5324 |
| 2022-05-01 |
0.5348 |
8,591,409.4910 |
0.5300 |
0.5175 |
0.5501 |
0.5391 |
| 2022-04-30 |
0.5645 |
7,208,624.9881 |
0.5739 |
0.5382 |
0.5864 |
0.5392 |
| 2022-04-29 |
0.5949 |
8,098,144.9096 |
0.6165 |
0.5644 |
0.6177 |
0.5703 |
| 2022-04-28 |
0.6172 |
5,737,679.9687 |
0.6174 |
0.6057 |
0.6279 |
0.6130 |
| 2022-04-27 |
0.6105 |
6,272,269.5307 |
0.6006 |
0.5906 |
0.6241 |
0.6150 |
| 2022-04-26 |
0.6293 |
5,980,485.1862 |
0.6497 |
0.5993 |
0.6558 |
0.6117 |
| 2022-04-25 |
0.6327 |
5,901,359.8286 |
0.6608 |
0.6098 |
0.6614 |
0.6475 |
| 2022-04-24 |
0.6680 |
5,243,258.0269 |
0.6805 |
0.6512 |
0.6848 |
0.6591 |
| 2022-04-23 |
0.6839 |
6,818,200.7589 |
0.6742 |
0.6686 |
0.6955 |
0.6890 |
| 2022-04-22 |
0.6752 |
9,427,830.2719 |
0.6633 |
0.6576 |
0.6934 |
0.6697 |
| 2022-04-21 |
0.6849 |
8,253,801.5180 |
0.6779 |
0.6511 |
0.7026 |
0.6631 |
| 2022-04-20 |
0.6777 |
7,440,528.3095 |
0.6869 |
0.6613 |
0.6920 |
0.6763 |
| 2022-04-19 |
0.6713 |
6,093,918.1054 |
0.6661 |
0.6579 |
0.6871 |
0.6813 |
| 2022-04-18 |
0.6376 |
8,330,802.7280 |
0.6447 |
0.6122 |
0.6712 |
0.6706 |
| 2022-04-17 |
0.6716 |
4,531,062.9002 |
0.6757 |
0.6616 |
0.6791 |
0.6662 |
| 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 |