Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-28 |
0.4074 |
54,131.1405 |
0.3919 |
0.3905 |
0.4148 |
0.4041 |
| 2021-01-27 |
0.3998 |
120,009.3865 |
0.4308 |
0.3808 |
0.4315 |
0.3921 |
| 2021-01-26 |
0.4230 |
110,243.7501 |
0.4311 |
0.4137 |
0.4373 |
0.4323 |
| 2021-01-25 |
0.4511 |
77,764.9142 |
0.4567 |
0.4291 |
0.4708 |
0.4318 |
| 2021-01-24 |
0.4606 |
95,417.7216 |
0.4460 |
0.4437 |
0.4787 |
0.4535 |
| 2021-01-23 |
0.4524 |
131,307.6152 |
0.4524 |
0.4431 |
0.4744 |
0.4458 |
| 2021-01-22 |
0.4320 |
114,566.7419 |
0.4201 |
0.3983 |
0.4722 |
0.4551 |
| 2021-01-21 |
0.4632 |
559,113.2318 |
0.4691 |
0.4162 |
0.4913 |
0.4233 |
| 2021-01-20 |
0.4643 |
153,009.0733 |
0.4678 |
0.4330 |
0.4830 |
0.4695 |
| 2021-01-19 |
0.4855 |
180,024.3974 |
0.4764 |
0.4626 |
0.5018 |
0.4681 |
| 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 |