Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.2466 |
377,384.8608 |
0.2428 |
0.2408 |
0.2502 |
0.2483 |
| 2024-01-15 |
0.2438 |
350,516.2428 |
0.2388 |
0.2382 |
0.2476 |
0.2453 |
| 2024-01-14 |
0.2468 |
334,695.1823 |
0.2494 |
0.2435 |
0.2495 |
0.2476 |
| 2024-01-13 |
0.2459 |
299,425.0441 |
0.2464 |
0.2363 |
0.2510 |
0.2505 |
| 2024-01-12 |
0.2562 |
417,020.8081 |
0.2649 |
0.2444 |
0.2694 |
0.2519 |
| 2024-01-11 |
0.2634 |
701,957.6811 |
0.2631 |
0.2565 |
0.2700 |
0.2652 |
| 2024-01-10 |
0.2361 |
592,967.1330 |
0.2351 |
0.2271 |
0.2456 |
0.2448 |
| 2024-01-09 |
0.2399 |
1,026,256.4908 |
0.2508 |
0.2281 |
0.2514 |
0.2331 |
| 2024-01-08 |
0.2367 |
1,782,479.8357 |
0.2404 |
0.2190 |
0.2506 |
0.2497 |
| 2024-01-07 |
0.2612 |
1,671,634.3862 |
0.2476 |
0.2472 |
0.2837 |
0.2487 |
| 2024-01-06 |
0.2437 |
946,035.5315 |
0.2531 |
0.2339 |
0.2531 |
0.2466 |
| 2024-01-05 |
0.2503 |
862,224.7039 |
0.2638 |
0.2422 |
0.2642 |
0.2493 |
| 2024-01-04 |
0.2654 |
864,950.4085 |
0.2665 |
0.2589 |
0.2743 |
0.2626 |
| 2024-01-03 |
0.2579 |
1,706,547.6084 |
0.3020 |
0.2142 |
0.3060 |
0.2660 |
| 2024-01-02 |
0.3082 |
449,417.5987 |
0.3153 |
0.2982 |
0.3153 |
0.3003 |
| 2024-01-01 |
0.3071 |
392,230.6861 |
0.3096 |
0.2953 |
0.3142 |
0.3115 |
| 2023-12-31 |
0.3184 |
936,542.0526 |
0.3225 |
0.3107 |
0.3271 |
0.3148 |
| 2023-12-30 |
0.3190 |
1,473,192.0264 |
0.3027 |
0.2961 |
0.3284 |
0.3180 |
| 2023-12-29 |
0.3006 |
751,679.2356 |
0.2846 |
0.2807 |
0.3152 |
0.2943 |
| 2023-12-28 |
0.2861 |
308,816.3383 |
0.2959 |
0.2751 |
0.2961 |
0.2831 |
| 2023-12-27 |
0.2930 |
537,727.6700 |
0.2753 |
0.2671 |
0.3106 |
0.2943 |
| 2023-12-26 |
0.2752 |
532,782.8246 |
0.2911 |
0.2517 |
0.2988 |
0.2706 |
| 2023-12-25 |
0.2863 |
224,859.3497 |
0.2776 |
0.2761 |
0.2943 |
0.2929 |
| 2023-12-24 |
0.2864 |
532,454.1301 |
0.2913 |
0.2734 |
0.2936 |
0.2787 |
| 2023-12-23 |
0.2853 |
417,081.6490 |
0.2964 |
0.2797 |
0.2964 |
0.2911 |
| 2023-12-22 |
0.2893 |
557,711.2530 |
0.2828 |
0.2755 |
0.2976 |
0.2962 |
| 2023-12-21 |
0.2778 |
234,211.6898 |
0.2802 |
0.2721 |
0.2832 |
0.2796 |
| 2023-12-20 |
0.2745 |
355,658.4448 |
0.2656 |
0.2601 |
0.2809 |
0.2807 |
| 2023-12-19 |
0.2691 |
342,886.9730 |
0.2715 |
0.2601 |
0.2747 |
0.2618 |
| 2023-12-18 |
0.2620 |
884,721.7428 |
0.2765 |
0.2508 |
0.2777 |
0.2695 |
| 2023-12-17 |
0.2858 |
552,362.8554 |
0.2935 |
0.2766 |
0.2935 |
0.2859 |
| 2023-12-16 |
0.2922 |
467,361.7807 |
0.2891 |
0.2810 |
0.3005 |
0.2964 |
| 2023-12-15 |
0.2996 |
2,569,439.1791 |
0.2933 |
0.2882 |
0.3126 |
0.2887 |
| 2023-12-14 |
0.2942 |
1,205,129.0369 |
0.2780 |
0.2739 |
0.3071 |
0.2929 |
| 2023-12-13 |
0.2665 |
1,154,546.2607 |
0.2681 |
0.2537 |
0.2822 |
0.2760 |
| 2023-12-12 |
0.2668 |
768,778.6689 |
0.2732 |
0.2596 |
0.2786 |
0.2611 |
| 2023-12-11 |
0.2671 |
1,912,598.9052 |
0.2889 |
0.2348 |
0.2894 |
0.2732 |
| 2023-12-10 |
0.2876 |
638,731.6265 |
0.2889 |
0.2806 |
0.2960 |
0.2897 |
| 2023-12-09 |
0.2932 |
930,110.1246 |
0.3001 |
0.2858 |
0.3007 |
0.2927 |
| 2023-12-08 |
0.2893 |
817,879.1503 |
0.2952 |
0.2838 |
0.2960 |
0.2925 |
| 2023-12-07 |
0.2943 |
1,217,904.9910 |
0.2907 |
0.2827 |
0.3096 |
0.2941 |
| 2023-12-06 |
0.3068 |
2,292,685.3112 |
0.3175 |
0.2867 |
0.3332 |
0.2920 |
| 2023-12-05 |
0.3196 |
5,093,627.7463 |
0.3303 |
0.2962 |
0.3349 |
0.3157 |
| 2023-12-04 |
0.3306 |
7,377,137.6171 |
0.3276 |
0.3086 |
0.3683 |
0.3278 |
| 2023-12-03 |
0.3296 |
2,898,437.1194 |
0.3104 |
0.2991 |
0.3709 |
0.3322 |
| 2023-12-02 |
0.2888 |
4,380,640.6504 |
0.2396 |
0.2346 |
0.3273 |
0.3124 |
| 2023-12-01 |
0.2319 |
2,040,512.2695 |
0.2349 |
0.2234 |
0.2427 |
0.2337 |
| 2023-11-30 |
0.2345 |
3,887,599.9863 |
0.2546 |
0.2213 |
0.2674 |
0.2256 |
| 2023-11-29 |
0.2375 |
6,626,602.4458 |
0.1729 |
0.1715 |
0.2900 |
0.2554 |
| 2023-11-28 |
0.1698 |
571,739.8442 |
0.1710 |
0.1661 |
0.1742 |
0.1738 |