Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-19 |
0.9958 |
375,641.4819 |
0.9983 |
0.9513 |
1.0571 |
1.0442 |
| 2021-08-18 |
1.0101 |
1,676,941.5442 |
1.0209 |
0.9581 |
1.0547 |
1.0035 |
| 2021-08-17 |
1.0550 |
753,475.2839 |
1.1056 |
0.9963 |
1.1385 |
1.0168 |
| 2021-08-16 |
1.1642 |
394,913.5406 |
1.1665 |
1.1002 |
1.2177 |
1.1158 |
| 2021-08-15 |
1.1314 |
488,649.5345 |
1.1590 |
1.0949 |
1.1779 |
1.1642 |
| 2021-08-14 |
1.1227 |
257,776.6423 |
1.1055 |
1.0773 |
1.1612 |
1.1612 |
| 2021-08-13 |
1.0668 |
835,539.6031 |
1.0415 |
1.0265 |
1.1124 |
1.0972 |
| 2021-08-12 |
1.0438 |
460,497.1767 |
1.0477 |
0.9777 |
1.1045 |
1.0351 |
| 2021-08-11 |
1.0234 |
523,741.0672 |
0.9726 |
0.9607 |
1.0727 |
1.0233 |
| 2021-08-10 |
0.9269 |
1,000,496.6764 |
0.9146 |
0.8962 |
0.9912 |
0.9721 |
| 2021-08-09 |
0.9050 |
466,710.3446 |
0.8756 |
0.8464 |
0.9240 |
0.9115 |
| 2021-08-08 |
0.8858 |
1,189,485.7900 |
0.9307 |
0.8497 |
0.9366 |
0.8823 |
| 2021-08-07 |
0.9155 |
135,735.5274 |
0.9074 |
0.8958 |
0.9447 |
0.9203 |
| 2021-08-06 |
0.8794 |
730,326.9223 |
0.8780 |
0.8440 |
0.9338 |
0.9078 |
| 2021-08-05 |
0.8507 |
948,849.3022 |
0.8674 |
0.8199 |
0.8791 |
0.8743 |
| 2021-08-04 |
0.8565 |
714,589.3313 |
0.8426 |
0.8310 |
0.8779 |
0.8745 |
| 2021-08-03 |
0.8678 |
504,622.3050 |
0.8813 |
0.8493 |
0.8968 |
0.8545 |
| 2021-08-02 |
0.8908 |
612,272.8306 |
0.8722 |
0.8574 |
0.9157 |
0.8955 |
| 2021-08-01 |
0.9127 |
449,165.6110 |
0.9203 |
0.8592 |
0.9459 |
0.8649 |
| 2021-07-31 |
0.8548 |
604,678.4381 |
0.8237 |
0.8116 |
0.9212 |
0.9212 |
| 2021-07-30 |
0.8191 |
526,451.9241 |
0.8419 |
0.7814 |
0.8552 |
0.8197 |
| 2021-07-29 |
0.8371 |
492,562.8198 |
0.8326 |
0.8159 |
0.8660 |
0.8366 |
| 2021-07-28 |
0.8420 |
435,412.7896 |
0.8688 |
0.8216 |
0.8723 |
0.8354 |
| 2021-07-27 |
0.8224 |
426,728.4138 |
0.7524 |
0.7300 |
0.8855 |
0.8617 |
| 2021-07-26 |
0.7838 |
650,390.0010 |
0.7356 |
0.7310 |
0.8229 |
0.7602 |
| 2021-07-25 |
0.7242 |
281,825.3340 |
0.7280 |
0.7044 |
0.7538 |
0.7168 |
| 2021-07-24 |
0.7078 |
335,623.0695 |
0.6742 |
0.6742 |
0.7309 |
0.7246 |
| 2021-07-23 |
0.6543 |
72,586.6378 |
0.6464 |
0.6385 |
0.6844 |
0.6679 |
| 2021-07-22 |
0.6373 |
152,628.7915 |
0.6414 |
0.6242 |
0.6549 |
0.6470 |
| 2021-07-21 |
0.6156 |
315,175.3957 |
0.5873 |
0.5726 |
0.6469 |
0.6356 |
| 2021-07-20 |
0.5927 |
1,028,679.3368 |
0.6207 |
0.5729 |
0.6326 |
0.5905 |
| 2021-07-19 |
0.6403 |
337,656.8053 |
0.6783 |
0.6247 |
0.6807 |
0.6260 |
| 2021-07-18 |
0.6885 |
271,951.4609 |
0.6857 |
0.6640 |
0.7082 |
0.6808 |
| 2021-07-17 |
0.6786 |
361,884.0832 |
0.6526 |
0.6480 |
0.7089 |
0.6892 |
| 2021-07-16 |
0.6864 |
560,380.6340 |
0.6904 |
0.6487 |
0.7097 |
0.6517 |
| 2021-07-15 |
0.7081 |
343,590.6049 |
0.7327 |
0.6819 |
0.7428 |
0.6911 |
| 2021-07-14 |
0.7254 |
345,988.1495 |
0.7500 |
0.6970 |
0.7522 |
0.7424 |
| 2021-07-13 |
0.7615 |
165,072.5264 |
0.7896 |
0.7329 |
0.7966 |
0.7519 |
| 2021-07-12 |
0.8076 |
314,751.2762 |
0.8331 |
0.7751 |
0.8376 |
0.7914 |
| 2021-07-11 |
0.8116 |
226,599.0486 |
0.7876 |
0.7746 |
0.8420 |
0.8362 |
| 2021-07-10 |
0.8060 |
320,953.6082 |
0.8202 |
0.7747 |
0.8297 |
0.7927 |
| 2021-07-09 |
0.8058 |
467,359.5622 |
0.8136 |
0.7733 |
0.8393 |
0.8229 |
| 2021-07-08 |
0.8386 |
358,748.7739 |
0.8797 |
0.8011 |
0.8850 |
0.8163 |
| 2021-07-07 |
0.8981 |
257,574.1750 |
0.8497 |
0.8375 |
0.9253 |
0.8879 |
| 2021-07-06 |
0.8542 |
545,536.5982 |
0.8196 |
0.8196 |
0.8793 |
0.8432 |
| 2021-07-05 |
0.8342 |
290,692.4982 |
0.8399 |
0.8047 |
0.8645 |
0.8316 |
| 2021-07-04 |
0.8446 |
118,573.2477 |
0.8276 |
0.8000 |
0.8701 |
0.8492 |
| 2021-07-03 |
0.8232 |
155,696.9365 |
0.8273 |
0.7985 |
0.8409 |
0.8272 |
| 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 |