Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.3199 |
1,421,499.1706 |
0.3205 |
0.2993 |
0.3368 |
0.3334 |
| 2024-03-16 |
0.3482 |
1,360,779.6655 |
0.3569 |
0.3181 |
0.3699 |
0.3224 |
| 2024-03-15 |
0.3518 |
2,112,975.3536 |
0.3907 |
0.3263 |
0.3947 |
0.3499 |
| 2024-03-14 |
0.4009 |
1,269,909.7106 |
0.4160 |
0.3767 |
0.4219 |
0.3861 |
| 2024-03-13 |
0.3959 |
1,230,486.5041 |
0.3927 |
0.3772 |
0.4191 |
0.4086 |
| 2024-03-12 |
0.3885 |
2,084,537.9093 |
0.3902 |
0.3626 |
0.4142 |
0.3843 |
| 2024-03-11 |
0.3644 |
3,055,272.6781 |
0.3547 |
0.3303 |
0.3971 |
0.3810 |
| 2024-03-10 |
0.3491 |
1,505,815.2566 |
0.3433 |
0.3367 |
0.3648 |
0.3505 |
| 2024-03-09 |
0.3379 |
811,449.0612 |
0.3337 |
0.3308 |
0.3431 |
0.3402 |
| 2024-03-08 |
0.3323 |
1,515,141.1188 |
0.3457 |
0.3151 |
0.3492 |
0.3336 |
| 2024-03-07 |
0.3434 |
1,192,890.3800 |
0.3501 |
0.3351 |
0.3530 |
0.3454 |
| 2024-03-06 |
0.3337 |
2,189,149.8156 |
0.3339 |
0.3104 |
0.3514 |
0.3307 |
| 2024-03-05 |
0.3565 |
2,095,429.1605 |
0.3366 |
0.3288 |
0.3837 |
0.3432 |
| 2024-03-04 |
0.3321 |
1,999,493.1455 |
0.3248 |
0.3166 |
0.3511 |
0.3395 |
| 2024-03-03 |
0.3188 |
1,272,223.4336 |
0.3348 |
0.2886 |
0.3351 |
0.3227 |
| 2024-03-02 |
0.3201 |
950,030.8702 |
0.3150 |
0.3089 |
0.3311 |
0.3257 |
| 2024-03-01 |
0.3003 |
888,411.6722 |
0.2927 |
0.2908 |
0.3134 |
0.3121 |
| 2024-02-29 |
0.2967 |
1,900,593.0997 |
0.2901 |
0.2845 |
0.3159 |
0.2920 |
| 2024-02-28 |
0.2796 |
3,683,460.7586 |
0.2902 |
0.2400 |
0.3018 |
0.2909 |
| 2024-02-27 |
0.2840 |
1,240,813.6976 |
0.2781 |
0.2775 |
0.2947 |
0.2884 |
| 2024-02-26 |
0.2744 |
958,501.4643 |
0.2742 |
0.2632 |
0.2823 |
0.2789 |
| 2024-02-25 |
0.2712 |
602,661.7193 |
0.2737 |
0.2669 |
0.2763 |
0.2744 |
| 2024-02-24 |
0.2702 |
627,527.6277 |
0.2645 |
0.2602 |
0.2821 |
0.2736 |
| 2024-02-23 |
0.2650 |
1,125,403.9752 |
0.2687 |
0.2572 |
0.2719 |
0.2643 |
| 2024-02-22 |
0.2743 |
736,277.6977 |
0.2757 |
0.2668 |
0.2815 |
0.2759 |
| 2024-02-21 |
0.2779 |
915,396.3560 |
0.2844 |
0.2641 |
0.2948 |
0.2761 |
| 2024-02-20 |
0.2821 |
1,488,473.8653 |
0.2832 |
0.2603 |
0.2940 |
0.2849 |
| 2024-02-19 |
0.2800 |
896,130.2803 |
0.2743 |
0.2734 |
0.2866 |
0.2818 |
| 2024-02-18 |
0.2730 |
798,555.5157 |
0.2647 |
0.2602 |
0.2824 |
0.2718 |
| 2024-02-17 |
0.2631 |
925,323.8808 |
0.2705 |
0.2543 |
0.2729 |
0.2620 |
| 2024-02-16 |
0.2725 |
745,632.5052 |
0.2749 |
0.2647 |
0.2801 |
0.2707 |
| 2024-02-15 |
0.2730 |
848,420.9241 |
0.2718 |
0.2673 |
0.2790 |
0.2740 |
| 2024-02-14 |
0.2680 |
493,289.0618 |
0.2604 |
0.2573 |
0.2770 |
0.2710 |
| 2024-02-13 |
0.2603 |
725,098.7641 |
0.2583 |
0.2526 |
0.2670 |
0.2627 |
| 2024-02-12 |
0.2534 |
580,687.5922 |
0.2520 |
0.2453 |
0.2604 |
0.2585 |
| 2024-02-11 |
0.2533 |
261,602.4335 |
0.2530 |
0.2499 |
0.2556 |
0.2519 |
| 2024-02-10 |
0.2584 |
471,661.5004 |
0.2533 |
0.2499 |
0.2702 |
0.2523 |
| 2024-02-09 |
0.2507 |
533,542.1720 |
0.2449 |
0.2440 |
0.2561 |
0.2533 |
| 2024-02-08 |
0.2493 |
741,287.1565 |
0.2503 |
0.2426 |
0.2540 |
0.2470 |
| 2024-02-07 |
0.2469 |
621,521.2585 |
0.2523 |
0.2417 |
0.2533 |
0.2506 |
| 2024-02-06 |
0.2468 |
668,135.9085 |
0.2429 |
0.2405 |
0.2543 |
0.2538 |
| 2024-02-05 |
0.2421 |
646,183.6787 |
0.2402 |
0.2355 |
0.2468 |
0.2428 |
| 2024-02-04 |
0.2440 |
552,912.0650 |
0.2481 |
0.2406 |
0.2481 |
0.2427 |
| 2024-02-03 |
0.2488 |
386,264.7164 |
0.2534 |
0.2459 |
0.2538 |
0.2490 |
| 2024-02-02 |
0.2448 |
1,300,368.1640 |
0.2425 |
0.2406 |
0.2537 |
0.2527 |
| 2024-02-01 |
0.2427 |
1,033,565.5060 |
0.2399 |
0.2350 |
0.2500 |
0.2417 |
| 2024-01-31 |
0.2450 |
1,472,267.2587 |
0.2484 |
0.2378 |
0.2550 |
0.2440 |
| 2024-01-30 |
0.2542 |
587,026.2850 |
0.2579 |
0.2497 |
0.2595 |
0.2559 |
| 2024-01-29 |
0.2548 |
1,108,923.3552 |
0.2415 |
0.2391 |
0.2644 |
0.2621 |
| 2024-01-28 |
0.2548 |
1,407,926.1716 |
0.2500 |
0.2408 |
0.2646 |
0.2414 |