Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-18 |
0.4586 |
203,634.8620 |
0.4380 |
0.4203 |
0.4837 |
0.4757 |
| 2021-01-17 |
0.4207 |
137,221.5067 |
0.4184 |
0.4010 |
0.4453 |
0.4346 |
| 2021-01-16 |
0.4369 |
66,531.0531 |
0.4348 |
0.4150 |
0.4510 |
0.4268 |
| 2021-01-15 |
0.4221 |
204,701.6024 |
0.4239 |
0.3938 |
0.4501 |
0.4281 |
| 2021-01-14 |
0.4242 |
720,241.8266 |
0.4162 |
0.4019 |
0.4492 |
0.4211 |
| 2021-01-13 |
0.3860 |
31,429.3728 |
0.3569 |
0.3479 |
0.4139 |
0.4139 |
| 2021-01-12 |
0.3719 |
41,468.3966 |
0.3693 |
0.3489 |
0.3836 |
0.3600 |
| 2021-01-11 |
0.3564 |
200,738.6462 |
0.4202 |
0.3344 |
0.4202 |
0.3706 |
| 2021-01-10 |
0.4273 |
631,453.5189 |
0.4363 |
0.3924 |
0.4679 |
0.4304 |
| 2021-01-09 |
0.4261 |
754,461.7925 |
0.3701 |
0.3701 |
0.7971 |
0.4382 |
| 2021-01-08 |
0.3625 |
265,533.5939 |
0.3826 |
0.3451 |
0.3834 |
0.3699 |
| 2021-01-07 |
0.3831 |
302,927.3981 |
0.3745 |
0.3558 |
0.3998 |
0.3811 |
| 2021-01-06 |
0.3761 |
277,611.2451 |
0.3512 |
0.3410 |
0.3920 |
0.3778 |
| 2021-01-05 |
0.3532 |
296,741.6202 |
0.3435 |
0.3144 |
0.3808 |
0.3514 |
| 2021-01-04 |
0.3175 |
281,533.2378 |
0.3144 |
0.2835 |
0.3473 |
0.3429 |
| 2021-01-03 |
0.2884 |
276,523.5324 |
0.2857 |
0.2753 |
0.3122 |
0.3100 |
| 2021-01-02 |
0.2839 |
111,680.0910 |
0.2903 |
0.2797 |
0.2963 |
0.2864 |
| 2021-01-01 |
0.2920 |
23,929.9828 |
0.2963 |
0.2896 |
0.3029 |
0.2904 |
| 2020-12-31 |
0.2901 |
32,871.8481 |
0.3033 |
0.2811 |
0.3033 |
0.2964 |
| 2020-12-30 |
0.2986 |
24,846.4168 |
0.3017 |
0.2889 |
0.3069 |
0.2954 |
| 2020-12-29 |
0.2980 |
13,619.3550 |
0.3085 |
0.2843 |
0.3100 |
0.3017 |
| 2020-12-28 |
0.3069 |
269,509.2657 |
0.2972 |
0.2961 |
0.3164 |
0.3054 |
| 2020-12-27 |
0.2977 |
606,390.0711 |
0.2874 |
0.2731 |
0.3164 |
0.2994 |
| 2020-12-26 |
0.2881 |
162,581.2275 |
0.2923 |
0.2802 |
0.3023 |
0.2850 |
| 2020-12-25 |
0.2934 |
23,725.2870 |
0.2947 |
0.2874 |
0.3075 |
0.2922 |
| 2020-12-24 |
0.2758 |
99,756.4663 |
0.2621 |
0.2609 |
0.2956 |
0.2947 |
| 2020-12-23 |
0.2970 |
264,685.9044 |
0.3059 |
0.2502 |
0.3285 |
0.2634 |
| 2020-12-22 |
0.3042 |
1,503,327.7943 |
0.3034 |
0.2877 |
0.3114 |
0.3064 |
| 2020-12-21 |
0.3065 |
365,043.4042 |
0.3215 |
0.2997 |
0.3301 |
0.3062 |
| 2020-12-20 |
0.3295 |
159,011.4577 |
0.3425 |
0.3176 |
0.3425 |
0.3229 |
| 2020-12-19 |
0.3353 |
179,625.0998 |
0.3236 |
0.3231 |
0.3489 |
0.3422 |
| 2020-12-18 |
0.3240 |
124,734.9012 |
0.3204 |
0.3152 |
0.3307 |
0.3232 |
| 2020-12-17 |
0.3290 |
139,884.9973 |
0.3284 |
0.3165 |
0.3426 |
0.3202 |
| 2020-12-16 |
0.3089 |
42,207.5179 |
0.3048 |
0.2974 |
0.3324 |
0.3285 |
| 2020-12-15 |
0.3009 |
55,322.3513 |
0.3022 |
0.2935 |
0.3088 |
0.3049 |
| 2020-12-14 |
0.2999 |
23,204.5547 |
0.3006 |
0.2912 |
0.3043 |
0.3015 |
| 2020-12-13 |
0.2998 |
15,151.0744 |
0.2903 |
0.2856 |
0.3043 |
0.3002 |
| 2020-12-12 |
0.2880 |
114,376.5958 |
0.2738 |
0.2738 |
0.2962 |
0.2893 |
| 2020-12-11 |
0.2747 |
130,548.7430 |
0.2834 |
0.2675 |
0.2834 |
0.2747 |
| 2020-12-10 |
0.2915 |
266,870.7528 |
0.3099 |
0.2827 |
0.3099 |
0.2838 |
| 2020-12-09 |
0.3070 |
158,689.7459 |
0.2982 |
0.2883 |
0.3140 |
0.3095 |
| 2020-12-08 |
0.3092 |
88,951.6075 |
0.3188 |
0.2976 |
0.3241 |
0.2990 |
| 2020-12-07 |
0.3212 |
83,160.5508 |
0.3404 |
0.3111 |
0.3404 |
0.3188 |
| 2020-12-06 |
0.3382 |
26,045.9277 |
0.3420 |
0.3270 |
0.3465 |
0.3404 |
| 2020-12-05 |
0.3353 |
27,847.1042 |
0.3200 |
0.3198 |
0.3462 |
0.3412 |
| 2020-12-04 |
0.3313 |
40,230.1504 |
0.3485 |
0.3197 |
0.3509 |
0.3230 |
| 2020-12-03 |
0.3484 |
25,570.2880 |
0.3447 |
0.3400 |
0.3559 |
0.3484 |
| 2020-12-02 |
0.3368 |
72,983.8498 |
0.3228 |
0.3217 |
0.3453 |
0.3441 |
| 2020-12-01 |
0.3426 |
135,338.7628 |
0.3531 |
0.3187 |
0.3631 |
0.3280 |
| 2020-11-30 |
0.3515 |
76,896.8205 |
0.3434 |
0.3346 |
0.3641 |
0.3530 |