Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
0.2215 |
1,949,628.3187 |
0.2228 |
0.2066 |
0.2286 |
0.2102 |
| 2025-02-05 |
0.2299 |
2,259,155.2801 |
0.2289 |
0.2228 |
0.2355 |
0.2256 |
| 2025-02-04 |
0.2317 |
3,013,096.1070 |
0.2448 |
0.2169 |
0.2486 |
0.2340 |
| 2025-02-03 |
0.2199 |
4,653,874.5345 |
0.2380 |
0.1774 |
0.3398 |
0.2455 |
| 2025-02-02 |
0.2720 |
4,242,838.5851 |
0.2781 |
0.2372 |
0.3104 |
0.2416 |
| 2025-02-01 |
0.2998 |
797,989.8724 |
0.3017 |
0.2846 |
0.3116 |
0.2847 |
| 2025-01-31 |
0.3083 |
595,024.2792 |
0.3068 |
0.3000 |
0.3183 |
0.3016 |
| 2025-01-30 |
0.3065 |
795,809.7208 |
0.2914 |
0.2890 |
0.3180 |
0.3099 |
| 2025-01-29 |
0.2911 |
1,656,398.1313 |
0.2790 |
0.2762 |
0.3024 |
0.3015 |
| 2025-01-28 |
0.3005 |
429,419.3810 |
0.3027 |
0.2858 |
0.3544 |
0.2955 |
| 2025-01-27 |
0.2867 |
2,083,100.5049 |
0.3107 |
0.2723 |
0.3111 |
0.2905 |
| 2025-01-26 |
0.3288 |
239,488.2880 |
0.3247 |
0.3205 |
0.3355 |
0.3286 |
| 2025-01-25 |
0.3231 |
296,630.1880 |
0.3180 |
0.3159 |
0.3291 |
0.3262 |
| 2025-01-24 |
0.3254 |
500,344.5244 |
0.3208 |
0.3091 |
0.3407 |
0.3171 |
| 2025-01-23 |
0.3183 |
262,582.1175 |
0.3236 |
0.3091 |
0.3300 |
0.3206 |
| 2025-01-22 |
0.3311 |
1,160,245.9464 |
0.3351 |
0.3224 |
0.3394 |
0.3267 |
| 2025-01-21 |
0.3224 |
2,317,580.8780 |
0.3281 |
0.3125 |
0.3456 |
0.3347 |
| 2025-01-20 |
0.3451 |
3,285,289.1901 |
0.3247 |
0.3129 |
0.3628 |
0.3349 |
| 2025-01-19 |
0.3515 |
512,227.4013 |
0.3675 |
0.3370 |
0.3838 |
0.3612 |
| 2025-01-18 |
0.3752 |
153,183.0212 |
0.4006 |
0.3597 |
0.4006 |
0.3597 |
| 2025-01-17 |
0.4022 |
361,408.3269 |
0.3939 |
0.3919 |
0.4231 |
0.4002 |
| 2025-01-16 |
0.3936 |
261,139.0670 |
0.3860 |
0.3777 |
0.4075 |
0.4027 |
| 2025-01-15 |
0.3785 |
464,261.2637 |
0.3492 |
0.3474 |
0.3863 |
0.3761 |
| 2025-01-14 |
0.3266 |
166,815.3295 |
0.3158 |
0.3134 |
0.3477 |
0.3438 |
| 2025-01-13 |
0.3136 |
391,820.0358 |
0.3248 |
0.2934 |
0.3429 |
0.3175 |
| 2025-01-12 |
0.3398 |
336,925.4703 |
0.3328 |
0.3292 |
0.3487 |
0.3298 |
| 2025-01-11 |
0.3299 |
1,414,387.1266 |
0.3213 |
0.3213 |
0.3460 |
0.3448 |
| 2025-01-10 |
0.3161 |
136,415.4070 |
0.3042 |
0.3009 |
0.3291 |
0.3236 |
| 2025-01-09 |
0.3105 |
756,493.2203 |
0.3226 |
0.2981 |
0.3293 |
0.3054 |
| 2025-01-08 |
0.3353 |
140,957.3608 |
0.3386 |
0.3013 |
0.3444 |
0.3201 |
| 2025-01-07 |
0.3725 |
477,399.1480 |
0.3777 |
0.3392 |
0.3856 |
0.3440 |
| 2025-01-06 |
0.3668 |
317,500.6071 |
0.3593 |
0.3513 |
0.3971 |
0.3971 |
| 2025-01-05 |
0.3615 |
367,686.0673 |
0.3569 |
0.3505 |
0.3696 |
0.3577 |
| 2025-01-04 |
0.3622 |
739,184.0431 |
0.3639 |
0.3542 |
0.3807 |
0.3625 |
| 2025-01-03 |
0.3550 |
582,708.0005 |
0.3458 |
0.3401 |
0.3684 |
0.3653 |
| 2025-01-02 |
0.3434 |
675,117.6499 |
0.3224 |
0.3224 |
0.3576 |
0.3300 |
| 2025-01-01 |
0.3009 |
772,420.1106 |
0.2823 |
0.2823 |
0.3180 |
0.3107 |
| 2024-12-31 |
0.2827 |
142,253.4698 |
0.2863 |
0.2792 |
0.2961 |
0.2940 |
| 2024-12-30 |
0.2900 |
780,135.6430 |
0.2904 |
0.2773 |
0.3018 |
0.2979 |
| 2024-12-29 |
0.3040 |
479,660.8894 |
0.3122 |
0.2891 |
0.3194 |
0.2909 |
| 2024-12-28 |
0.2989 |
795,187.7630 |
0.2958 |
0.2891 |
0.3100 |
0.3073 |
| 2024-12-27 |
0.3056 |
843,674.3684 |
0.2938 |
0.2906 |
0.3218 |
0.2958 |
| 2024-12-26 |
0.3012 |
349,302.6301 |
0.3237 |
0.2911 |
0.3242 |
0.2929 |
| 2024-12-25 |
0.3355 |
756,008.6919 |
0.3425 |
0.3205 |
0.3479 |
0.3205 |
| 2024-12-24 |
0.3297 |
733,586.6983 |
0.3241 |
0.3117 |
0.3489 |
0.3375 |
| 2024-12-23 |
0.2953 |
267,929.9908 |
0.2900 |
0.2829 |
0.3072 |
0.2927 |
| 2024-12-22 |
0.2953 |
773,449.9744 |
0.2884 |
0.2791 |
0.3023 |
0.2967 |
| 2024-12-21 |
0.3080 |
541,882.4549 |
0.3043 |
0.2850 |
0.3358 |
0.2929 |
| 2024-12-20 |
0.2854 |
1,098,180.5222 |
0.2997 |
0.2530 |
0.3115 |
0.3063 |
| 2024-12-19 |
0.3225 |
950,592.6226 |
0.3262 |
0.2941 |
0.3431 |
0.3026 |