Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-18 |
0.3545 |
672,108.0867 |
0.3758 |
0.3235 |
0.3759 |
0.3332 |
| 2024-12-17 |
0.3798 |
446,739.5405 |
0.3813 |
0.3681 |
0.3932 |
0.3886 |
| 2024-12-16 |
0.3880 |
951,591.3841 |
0.3958 |
0.3642 |
0.4026 |
0.3841 |
| 2024-12-15 |
0.3884 |
231,231.9526 |
0.3885 |
0.3755 |
0.3990 |
0.3857 |
| 2024-12-14 |
0.3975 |
225,784.6055 |
0.4173 |
0.3847 |
0.4202 |
0.3875 |
| 2024-12-13 |
0.4134 |
725,657.6607 |
0.4217 |
0.4013 |
0.4306 |
0.4133 |
| 2024-12-12 |
0.4288 |
2,347,958.6631 |
0.4003 |
0.3936 |
0.4490 |
0.4225 |
| 2024-12-11 |
0.3761 |
1,639,351.5402 |
0.3774 |
0.3536 |
0.4116 |
0.3949 |
| 2024-12-10 |
0.3617 |
2,645,120.5495 |
0.3898 |
0.3268 |
0.3958 |
0.3593 |
| 2024-12-09 |
0.4626 |
1,052,708.8016 |
0.4700 |
0.4349 |
0.4871 |
0.4584 |
| 2024-12-08 |
0.4763 |
700,975.3514 |
0.4846 |
0.4633 |
0.4922 |
0.4647 |
| 2024-12-07 |
0.4999 |
3,144,740.3057 |
0.4895 |
0.4634 |
0.5574 |
0.4787 |
| 2024-12-06 |
0.4475 |
2,186,146.1423 |
0.4598 |
0.4262 |
0.4895 |
0.4895 |
| 2024-12-05 |
0.4794 |
1,159,206.9129 |
0.4965 |
0.4562 |
0.5100 |
0.4720 |
| 2024-12-04 |
0.5228 |
1,552,206.1041 |
0.4738 |
0.4738 |
0.6255 |
0.4961 |
| 2024-12-03 |
0.4962 |
2,422,931.7422 |
0.3745 |
0.3716 |
0.5896 |
0.5379 |
| 2024-12-02 |
0.3456 |
2,083,842.2151 |
0.3132 |
0.3132 |
0.3781 |
0.3598 |
| 2024-12-01 |
0.2867 |
1,274,599.7134 |
0.2740 |
0.2623 |
0.3128 |
0.3128 |
| 2024-11-30 |
0.2720 |
1,050,210.1660 |
0.2749 |
0.2590 |
0.2892 |
0.2755 |
| 2024-11-29 |
0.2493 |
2,572,019.7663 |
0.2258 |
0.2238 |
0.2837 |
0.2837 |
| 2024-11-28 |
0.2224 |
386,125.1829 |
0.2280 |
0.2182 |
0.2283 |
0.2233 |
| 2024-11-27 |
0.2252 |
1,235,164.9921 |
0.2256 |
0.2194 |
0.2307 |
0.2287 |
| 2024-11-26 |
0.2211 |
198,413.9027 |
0.2271 |
0.2085 |
0.2332 |
0.2138 |
| 2024-11-25 |
0.2371 |
1,793,399.2764 |
0.2360 |
0.2209 |
0.2525 |
0.2313 |
| 2024-11-24 |
0.2179 |
1,835,020.3857 |
0.2146 |
0.2042 |
0.2412 |
0.2114 |
| 2024-11-23 |
0.2164 |
1,670,287.8294 |
0.1973 |
0.1956 |
0.2328 |
0.2154 |
| 2024-11-22 |
0.1819 |
1,500,271.9209 |
0.1711 |
0.1705 |
0.1975 |
0.1974 |
| 2024-11-21 |
0.1694 |
395,833.4712 |
0.1668 |
0.1633 |
0.1749 |
0.1731 |
| 2024-11-20 |
0.1732 |
724,025.9325 |
0.1760 |
0.1680 |
0.1784 |
0.1703 |
| 2024-11-19 |
0.1816 |
1,845,754.9359 |
0.1869 |
0.1757 |
0.1941 |
0.1782 |