Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-19 |
1.3237 |
117,126.9498 |
1.3211 |
1.3022 |
1.3567 |
1.3310 |
| 2021-03-18 |
1.3328 |
68,373.7219 |
1.3515 |
1.3150 |
1.3610 |
1.3283 |
| 2021-03-17 |
1.3239 |
118,716.7625 |
1.3305 |
1.2970 |
1.3590 |
1.3478 |
| 2021-03-16 |
1.3242 |
225,874.2121 |
1.2964 |
1.2791 |
1.3852 |
1.3263 |
| 2021-03-15 |
1.3005 |
176,885.7076 |
1.3066 |
1.2231 |
1.3508 |
1.2932 |
| 2021-03-14 |
1.3638 |
40,880.8130 |
1.3779 |
1.3291 |
1.3907 |
1.3468 |
| 2021-03-13 |
1.3592 |
24,949.8477 |
1.3151 |
1.2856 |
1.3980 |
1.3830 |
| 2021-03-12 |
1.3398 |
121,143.9040 |
1.3940 |
1.2910 |
1.4336 |
1.3303 |
| 2021-03-11 |
1.4117 |
207,225.7276 |
1.3107 |
1.2715 |
1.5200 |
1.4126 |
| 2021-03-10 |
1.3637 |
116,117.3162 |
1.4234 |
1.2915 |
1.4308 |
1.3226 |
| 2021-03-09 |
1.3264 |
74,187.3154 |
1.2994 |
1.2946 |
1.3931 |
1.3882 |
| 2021-03-08 |
1.3046 |
14,516.6868 |
1.3152 |
1.2903 |
1.3370 |
1.2918 |
| 2021-03-07 |
1.2914 |
23,244.1359 |
1.2803 |
1.2664 |
1.3392 |
1.2972 |
| 2021-03-06 |
1.3143 |
252,585.3956 |
1.3325 |
1.2826 |
1.3505 |
1.2968 |
| 2021-03-05 |
1.3509 |
249,980.2607 |
1.2558 |
1.1970 |
1.4381 |
1.3444 |
| 2021-03-04 |
1.2570 |
311,538.3793 |
1.2054 |
1.1728 |
1.3007 |
1.2701 |
| 2021-03-03 |
1.2224 |
35,610.7917 |
1.1816 |
1.1759 |
1.2579 |
1.2222 |
| 2021-03-02 |
1.2008 |
48,675.7014 |
1.2089 |
1.1262 |
1.2290 |
1.1762 |
| 2021-03-01 |
1.2087 |
81,616.9873 |
1.1317 |
1.1252 |
1.2401 |
1.1865 |
| 2021-02-28 |
1.0912 |
89,177.6327 |
1.1464 |
1.0360 |
1.1555 |
1.1446 |
| 2021-02-27 |
1.1852 |
83,626.2125 |
1.1283 |
1.1208 |
1.2285 |
1.1597 |
| 2021-02-26 |
1.0763 |
187,112.5145 |
1.0886 |
1.0220 |
1.1768 |
1.1182 |
| 2021-02-25 |
1.2182 |
288,245.9456 |
1.2276 |
1.0916 |
1.2446 |
1.0916 |
| 2021-02-24 |
1.1998 |
445,529.2919 |
1.0893 |
1.0373 |
1.3050 |
1.1915 |
| 2021-02-23 |
1.1246 |
530,345.2271 |
1.2817 |
0.8223 |
1.2933 |
1.0851 |
| 2021-02-22 |
1.1859 |
1,042,605.2835 |
1.3876 |
1.0201 |
1.3876 |
1.3166 |
| 2021-02-21 |
1.3923 |
58,852.5268 |
1.3601 |
1.3334 |
1.4620 |
1.4057 |
| 2021-02-20 |
1.4628 |
532,946.9399 |
1.4881 |
1.3124 |
1.5506 |
1.3840 |
| 2021-02-19 |
1.5168 |
469,650.3088 |
1.4935 |
1.4111 |
1.5804 |
1.4889 |
| 2021-02-18 |
1.4611 |
557,315.8800 |
1.3042 |
1.2850 |
1.5635 |
1.4826 |
| 2021-02-17 |
1.2803 |
412,269.1437 |
1.2596 |
1.1919 |
1.3403 |
1.3020 |
| 2021-02-16 |
1.2961 |
418,765.2023 |
1.2700 |
1.2200 |
1.3796 |
1.2629 |
| 2021-02-15 |
1.2009 |
1,876,366.3069 |
1.2056 |
0.9590 |
1.3742 |
1.2681 |
| 2021-02-14 |
1.2467 |
436,480.9335 |
1.3158 |
1.1408 |
1.3282 |
1.2004 |
| 2021-02-13 |
1.2955 |
591,476.2765 |
1.2436 |
1.1935 |
1.4015 |
1.3083 |
| 2021-02-12 |
1.1829 |
518,843.5216 |
1.1852 |
1.0963 |
1.2694 |
1.2375 |
| 2021-02-11 |
1.1088 |
1,228,835.5151 |
0.8792 |
0.8762 |
1.3013 |
1.1785 |
| 2021-02-10 |
0.7927 |
980,306.4021 |
0.7502 |
0.7215 |
0.9200 |
0.8900 |
| 2021-02-09 |
0.7490 |
675,203.8842 |
0.7266 |
0.7129 |
0.8031 |
0.7543 |
| 2021-02-08 |
0.6511 |
328,886.8057 |
0.5575 |
0.5452 |
0.7364 |
0.7179 |
| 2021-02-07 |
0.5616 |
265,842.5802 |
0.5638 |
0.5325 |
0.5951 |
0.5573 |
| 2021-02-06 |
0.5634 |
442,823.8150 |
0.5184 |
0.5009 |
0.6037 |
0.5605 |
| 2021-02-05 |
0.4845 |
313,514.6511 |
0.4407 |
0.4388 |
0.5312 |
0.5178 |
| 2021-02-04 |
0.4382 |
35,652.8857 |
0.4536 |
0.4240 |
0.4536 |
0.4378 |
| 2021-02-03 |
0.4382 |
142,294.7696 |
0.4302 |
0.4257 |
0.4548 |
0.4525 |
| 2021-02-02 |
0.4280 |
74,429.7559 |
0.4146 |
0.4105 |
0.4343 |
0.4304 |
| 2021-02-01 |
0.4149 |
81,630.7198 |
0.4066 |
0.3979 |
0.4256 |
0.4131 |
| 2021-01-31 |
0.4195 |
135,024.2214 |
0.4335 |
0.3986 |
0.4381 |
0.4063 |
| 2021-01-30 |
0.4319 |
60,846.0337 |
0.4130 |
0.4000 |
0.4429 |
0.4294 |
| 2021-01-29 |
0.4149 |
226,337.7963 |
0.4030 |
0.3944 |
0.4263 |
0.4117 |