Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-13 |
1.8497 |
595,736.1047 |
1.7798 |
1.6744 |
1.9882 |
1.9068 |
| 2021-05-12 |
2.0378 |
107,476.6061 |
2.1070 |
1.9071 |
2.1607 |
1.9495 |
| 2021-05-11 |
2.0506 |
58,139.3650 |
1.9956 |
1.9379 |
2.1075 |
2.1000 |
| 2021-05-10 |
2.0730 |
144,592.2170 |
2.2602 |
1.8991 |
2.2932 |
2.0321 |
| 2021-05-09 |
2.1876 |
16,030.6956 |
2.1473 |
2.0789 |
2.2412 |
2.2221 |
| 2021-05-08 |
2.1417 |
11,847.7391 |
2.1817 |
2.1023 |
2.2396 |
2.1525 |
| 2021-05-07 |
2.2458 |
90,239.4985 |
2.2189 |
2.0951 |
2.3686 |
2.1545 |
| 2021-05-06 |
2.2033 |
241,218.7285 |
2.0240 |
1.9920 |
2.2863 |
2.2429 |
| 2021-05-05 |
1.9808 |
88,264.0903 |
1.8299 |
1.8287 |
2.0350 |
2.0186 |
| 2021-05-04 |
1.9101 |
242,915.7007 |
2.0688 |
1.8139 |
2.0688 |
1.8592 |
| 2021-05-03 |
2.1169 |
38,735.4632 |
2.0551 |
2.0551 |
2.1688 |
2.0907 |
| 2021-05-02 |
2.0404 |
65,532.4248 |
2.1111 |
2.0065 |
2.1111 |
2.0695 |
| 2021-05-01 |
2.0997 |
51,442.1383 |
2.1247 |
2.0700 |
2.1416 |
2.1095 |
| 2021-04-30 |
2.1028 |
55,460.0358 |
2.0970 |
2.0506 |
2.1564 |
2.0906 |
| 2021-04-29 |
2.0225 |
199,867.5743 |
2.1643 |
1.9787 |
2.1804 |
2.0700 |
| 2021-04-28 |
2.1677 |
137,842.3929 |
2.2037 |
2.0536 |
2.2872 |
2.1830 |
| 2021-04-27 |
2.1221 |
135,523.5378 |
1.9833 |
1.9589 |
2.2109 |
2.1719 |
| 2021-04-26 |
1.8975 |
350,677.1885 |
1.6402 |
1.6402 |
2.0277 |
1.9770 |
| 2021-04-25 |
1.6576 |
311,979.6066 |
1.6711 |
1.6094 |
1.8143 |
1.6094 |
| 2021-04-24 |
1.7070 |
458,863.0784 |
1.8633 |
1.6546 |
1.8633 |
1.7022 |
| 2021-04-23 |
1.6939 |
445,510.5184 |
1.8221 |
1.5371 |
1.9227 |
1.8242 |
| 2021-04-22 |
2.0372 |
304,543.8643 |
2.0630 |
1.8028 |
2.1588 |
1.8907 |
| 2021-04-21 |
2.1881 |
344,200.8297 |
2.2119 |
2.0631 |
2.2842 |
2.0775 |
| 2021-04-20 |
2.0203 |
631,850.5887 |
2.0876 |
1.7603 |
2.2841 |
2.1900 |
| 2021-04-19 |
2.2462 |
355,143.7645 |
2.3238 |
2.0658 |
2.4764 |
2.1054 |
| 2021-04-18 |
1.9040 |
1,319,824.6811 |
2.3377 |
1.5448 |
2.3520 |
2.2949 |
| 2021-04-17 |
2.5311 |
146,436.3335 |
2.5298 |
2.3471 |
2.6205 |
2.3497 |
| 2021-04-16 |
2.3522 |
171,891.3116 |
2.2000 |
2.1769 |
2.6406 |
2.4940 |
| 2021-04-15 |
2.1140 |
139,200.8819 |
2.1126 |
2.0626 |
2.2115 |
2.1993 |
| 2021-04-14 |
2.0751 |
292,187.1974 |
2.1573 |
1.9817 |
2.2303 |
2.1262 |
| 2021-04-13 |
2.0438 |
129,118.3538 |
2.0002 |
1.9543 |
2.1947 |
2.1887 |
| 2021-04-12 |
2.0162 |
205,316.5628 |
2.0955 |
1.9666 |
2.0955 |
1.9877 |
| 2021-04-11 |
2.0756 |
122,060.6996 |
2.0911 |
1.9916 |
2.1385 |
2.1005 |
| 2021-04-10 |
1.9906 |
167,715.6263 |
1.8677 |
1.8500 |
2.0950 |
2.0596 |
| 2021-04-09 |
1.9244 |
32,211.3258 |
1.8878 |
1.8628 |
1.9946 |
1.8908 |
| 2021-04-08 |
1.8780 |
138,110.3264 |
1.6580 |
1.6483 |
1.9363 |
1.8837 |
| 2021-04-07 |
1.6613 |
58,063.9633 |
1.8024 |
1.5812 |
1.8088 |
1.6917 |
| 2021-04-06 |
1.7548 |
114,694.0936 |
1.7178 |
1.6638 |
1.8454 |
1.8026 |
| 2021-04-05 |
1.6735 |
181,578.1613 |
1.5532 |
1.5211 |
1.7600 |
1.7046 |
| 2021-04-04 |
1.5254 |
72,852.0668 |
1.4664 |
1.4664 |
1.5600 |
1.5425 |
| 2021-04-03 |
1.5711 |
135,987.9882 |
1.6229 |
1.5218 |
1.6321 |
1.5309 |
| 2021-04-02 |
1.6065 |
87,594.2956 |
1.5715 |
1.5500 |
1.6355 |
1.6180 |
| 2021-04-01 |
1.5807 |
61,032.3378 |
1.5533 |
1.5354 |
1.6357 |
1.5599 |
| 2021-03-31 |
1.4837 |
188,650.1023 |
1.5274 |
1.4251 |
1.5537 |
1.5236 |
| 2021-03-30 |
1.5524 |
89,402.4863 |
1.5130 |
1.4803 |
1.5767 |
1.5263 |
| 2021-03-29 |
1.4562 |
137,680.6870 |
1.3897 |
1.3729 |
1.4963 |
1.4868 |
| 2021-03-28 |
1.4007 |
41,610.3192 |
1.4033 |
1.3694 |
1.4413 |
1.3952 |
| 2021-03-27 |
1.3959 |
108,398.2594 |
1.4382 |
1.3611 |
1.4686 |
1.4206 |
| 2021-03-26 |
1.4250 |
181,353.1032 |
1.3433 |
1.3433 |
1.4881 |
1.4374 |
| 2021-03-25 |
1.3714 |
110,882.1358 |
1.4092 |
1.2962 |
1.4254 |
1.3440 |