Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-12 |
0.2098 |
112,502.2421 |
0.2103 |
0.2072 |
0.2121 |
0.2080 |
| 2024-05-11 |
0.2135 |
142,865.9949 |
0.2128 |
0.2105 |
0.2164 |
0.2122 |
| 2024-05-10 |
0.2214 |
464,838.4784 |
0.2266 |
0.2103 |
0.2408 |
0.2125 |
| 2024-05-09 |
0.2208 |
362,165.9080 |
0.2174 |
0.2153 |
0.2286 |
0.2265 |
| 2024-05-08 |
0.2178 |
281,795.2429 |
0.2183 |
0.2129 |
0.2222 |
0.2212 |
| 2024-05-07 |
0.2275 |
143,071.2194 |
0.2296 |
0.2234 |
0.2297 |
0.2263 |
| 2024-05-06 |
0.2313 |
82,600.4602 |
0.2278 |
0.2238 |
0.2378 |
0.2292 |
| 2024-05-05 |
0.2276 |
54,162.0131 |
0.2274 |
0.2224 |
0.2311 |
0.2292 |
| 2024-05-04 |
0.2287 |
18,736.5322 |
0.2266 |
0.2253 |
0.2298 |
0.2277 |
| 2024-05-03 |
0.2209 |
22,321.1664 |
0.2180 |
0.2178 |
0.2270 |
0.2269 |
| 2024-05-02 |
0.2150 |
31,674.1426 |
0.2109 |
0.2076 |
0.2223 |
0.2186 |
| 2024-05-01 |
0.2037 |
158,699.9325 |
0.2121 |
0.2010 |
0.2134 |
0.2134 |
| 2024-04-30 |
0.2101 |
406,490.6665 |
0.2240 |
0.2057 |
0.2278 |
0.2125 |
| 2024-04-29 |
0.2231 |
30,632.8211 |
0.2267 |
0.2190 |
0.2267 |
0.2220 |
| 2024-04-28 |
0.2357 |
80,059.7014 |
0.2346 |
0.2329 |
0.2386 |
0.2329 |
| 2024-04-27 |
0.2294 |
66,278.2903 |
0.2316 |
0.2197 |
0.2365 |
0.2337 |
| 2024-04-26 |
0.2326 |
112,559.9132 |
0.2385 |
0.2278 |
0.2385 |
0.2336 |
| 2024-04-25 |
0.2380 |
64,876.2535 |
0.2387 |
0.2292 |
0.2419 |
0.2395 |
| 2024-04-24 |
0.2566 |
408,645.9857 |
0.2529 |
0.2389 |
0.2654 |
0.2395 |
| 2024-04-23 |
0.2450 |
248,436.7583 |
0.2448 |
0.2375 |
0.2498 |
0.2495 |
| 2024-04-22 |
0.2397 |
76,931.0438 |
0.2381 |
0.2368 |
0.2478 |
0.2422 |
| 2024-04-21 |
0.2370 |
164,150.5780 |
0.2437 |
0.2336 |
0.2447 |
0.2370 |
| 2024-04-20 |
0.2325 |
77,844.3967 |
0.2257 |
0.2229 |
0.2441 |
0.2434 |
| 2024-04-19 |
0.2207 |
167,133.6997 |
0.2208 |
0.2045 |
0.2326 |
0.2290 |
| 2024-04-18 |
0.2190 |
156,723.2691 |
0.2145 |
0.2085 |
0.2254 |
0.2235 |
| 2024-04-17 |
0.2143 |
416,004.2151 |
0.2206 |
0.2071 |
0.2265 |
0.2143 |
| 2024-04-16 |
0.2166 |
302,925.0740 |
0.2209 |
0.2085 |
0.2284 |
0.2186 |
| 2024-04-15 |
0.2336 |
352,525.3580 |
0.2398 |
0.2184 |
0.2468 |
0.2214 |
| 2024-04-14 |
0.2213 |
2,171,305.0834 |
0.2204 |
0.2120 |
0.2384 |
0.2284 |
| 2024-04-13 |
0.2268 |
336,020.9487 |
0.2642 |
0.1957 |
0.2642 |
0.2026 |
| 2024-04-12 |
0.2941 |
2,118,495.4798 |
0.3043 |
0.2369 |
0.3201 |
0.2559 |
| 2024-04-11 |
0.3037 |
360,166.2167 |
0.3039 |
0.2949 |
0.3135 |
0.3004 |
| 2024-04-10 |
0.2981 |
2,031,662.6036 |
0.3050 |
0.2871 |
0.3068 |
0.3032 |
| 2024-04-09 |
0.3180 |
1,029,500.7282 |
0.3250 |
0.3059 |
0.3256 |
0.3111 |
| 2024-04-08 |
0.3165 |
228,470.1741 |
0.3085 |
0.3014 |
0.3267 |
0.3255 |
| 2024-04-07 |
0.3084 |
117,170.9182 |
0.3032 |
0.3024 |
0.3110 |
0.3084 |
| 2024-04-06 |
0.3025 |
123,310.4100 |
0.2987 |
0.2974 |
0.3056 |
0.3024 |
| 2024-04-05 |
0.3000 |
381,516.9294 |
0.3084 |
0.2893 |
0.3093 |
0.3014 |
| 2024-04-04 |
0.3030 |
315,986.2869 |
0.2988 |
0.2905 |
0.3160 |
0.3041 |
| 2024-04-03 |
0.3066 |
1,118,861.8025 |
0.2987 |
0.2866 |
0.3128 |
0.2982 |
| 2024-04-02 |
0.3025 |
1,442,453.5345 |
0.3265 |
0.2953 |
0.3271 |
0.2984 |
| 2024-04-01 |
0.3300 |
725,437.2801 |
0.3518 |
0.3154 |
0.3522 |
0.3157 |
| 2024-03-31 |
0.3470 |
303,271.8428 |
0.3437 |
0.3414 |
0.3507 |
0.3496 |
| 2024-03-30 |
0.3529 |
441,390.0041 |
0.3553 |
0.3422 |
0.3620 |
0.3429 |
| 2024-03-29 |
0.3480 |
595,055.5839 |
0.3550 |
0.3395 |
0.3585 |
0.3462 |
| 2024-03-28 |
0.3531 |
455,547.9836 |
0.3504 |
0.3390 |
0.3634 |
0.3573 |
| 2024-03-27 |
0.3526 |
1,183,105.7693 |
0.3668 |
0.3382 |
0.3763 |
0.3493 |
| 2024-03-26 |
0.3620 |
1,210,071.9236 |
0.3447 |
0.3431 |
0.3782 |
0.3593 |
| 2024-03-25 |
0.3373 |
1,221,702.6868 |
0.3269 |
0.3233 |
0.3498 |
0.3455 |
| 2024-03-24 |
0.3132 |
371,381.1148 |
0.3081 |
0.3050 |
0.3256 |
0.3246 |