Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.2984 |
520,159.1277 |
0.2982 |
0.2910 |
0.3062 |
0.2993 |
| 2022-08-23 |
0.2916 |
1,500,926.6976 |
0.2908 |
0.2809 |
0.2982 |
0.2962 |
| 2022-08-22 |
0.2844 |
1,369,809.4521 |
0.2951 |
0.2770 |
0.2954 |
0.2876 |
| 2022-08-21 |
0.2912 |
246,730.0606 |
0.2848 |
0.2833 |
0.2987 |
0.2958 |
| 2022-08-20 |
0.2880 |
1,462,775.6309 |
0.2833 |
0.2767 |
0.2930 |
0.2862 |
| 2022-08-19 |
0.2915 |
1,333,382.3779 |
0.3054 |
0.2802 |
0.3068 |
0.2835 |
| 2022-08-18 |
0.3200 |
487,817.0444 |
0.3201 |
0.3167 |
0.3245 |
0.3190 |
| 2022-08-17 |
0.3340 |
906,121.5907 |
0.3393 |
0.3172 |
0.3540 |
0.3188 |
| 2022-08-16 |
0.3428 |
277,857.8298 |
0.3445 |
0.3358 |
0.3473 |
0.3384 |
| 2022-08-15 |
0.3467 |
577,306.7360 |
0.3468 |
0.3394 |
0.3579 |
0.3406 |
| 2022-08-14 |
0.3555 |
647,298.1557 |
0.3599 |
0.3433 |
0.3666 |
0.3473 |
| 2022-08-13 |
0.3596 |
276,533.7853 |
0.3630 |
0.3539 |
0.3635 |
0.3593 |
| 2022-08-12 |
0.3541 |
488,652.2512 |
0.3497 |
0.3439 |
0.3610 |
0.3594 |
| 2022-08-11 |
0.3556 |
1,966,726.0750 |
0.3483 |
0.3479 |
0.3703 |
0.3503 |
| 2022-08-10 |
0.3346 |
1,061,605.9956 |
0.3284 |
0.3224 |
0.3489 |
0.3486 |
| 2022-08-09 |
0.3363 |
1,529,352.1847 |
0.3476 |
0.3213 |
0.3488 |
0.3302 |
| 2022-08-08 |
0.3471 |
1,063,420.1073 |
0.3434 |
0.3380 |
0.3566 |
0.3470 |
| 2022-08-07 |
0.3465 |
691,126.2162 |
0.3407 |
0.3357 |
0.3552 |
0.3439 |
| 2022-08-06 |
0.3430 |
615,723.8079 |
0.3407 |
0.3380 |
0.3462 |
0.3438 |
| 2022-08-05 |
0.3341 |
509,183.0587 |
0.3309 |
0.3286 |
0.3406 |
0.3396 |
| 2022-08-04 |
0.3232 |
1,336,357.9906 |
0.3203 |
0.3154 |
0.3292 |
0.3274 |
| 2022-08-03 |
0.3274 |
1,547,005.3035 |
0.3208 |
0.3123 |
0.3348 |
0.3195 |
| 2022-08-02 |
0.3197 |
1,833,970.3998 |
0.3368 |
0.3094 |
0.3407 |
0.3240 |
| 2022-08-01 |
0.3314 |
3,907,040.2899 |
0.3178 |
0.3162 |
0.3466 |
0.3297 |
| 2022-07-31 |
0.3279 |
5,186,855.7519 |
0.3175 |
0.3145 |
0.3375 |
0.3281 |
| 2022-07-30 |
0.3228 |
5,779,100.9980 |
0.3100 |
0.3088 |
0.3365 |
0.3145 |
| 2022-07-29 |
0.3148 |
5,460,817.1531 |
0.3138 |
0.3043 |
0.3232 |
0.3123 |
| 2022-07-28 |
0.3083 |
3,151,725.2454 |
0.2984 |
0.2939 |
0.3199 |
0.3138 |
| 2022-07-27 |
0.2797 |
3,026,950.0878 |
0.2765 |
0.2698 |
0.2957 |
0.2942 |
| 2022-07-26 |
0.2713 |
1,794,656.5332 |
0.2748 |
0.2655 |
0.2756 |
0.2752 |
| 2022-07-25 |
0.2901 |
1,125,362.8555 |
0.3025 |
0.2810 |
0.3043 |
0.2855 |
| 2022-07-24 |
0.3046 |
1,336,229.2753 |
0.3028 |
0.3000 |
0.3089 |
0.3071 |
| 2022-07-23 |
0.3009 |
2,505,761.2936 |
0.3017 |
0.2922 |
0.3130 |
0.2979 |
| 2022-07-22 |
0.3112 |
3,098,403.9908 |
0.2998 |
0.2961 |
0.3239 |
0.3035 |
| 2022-07-21 |
0.2913 |
5,334,127.8547 |
0.2927 |
0.2821 |
0.3029 |
0.3004 |
| 2022-07-20 |
0.3075 |
11,527,294.9911 |
0.3092 |
0.2890 |
0.3180 |
0.2931 |
| 2022-07-19 |
0.3014 |
14,784,456.5816 |
0.2963 |
0.2881 |
0.3139 |
0.3095 |
| 2022-07-18 |
0.2872 |
9,398,122.8775 |
0.2729 |
0.2729 |
0.2948 |
0.2898 |
| 2022-07-17 |
0.2785 |
8,609,876.8661 |
0.2792 |
0.2728 |
0.2861 |
0.2775 |
| 2022-07-16 |
0.2727 |
8,421,362.3043 |
0.2709 |
0.2646 |
0.2811 |
0.2775 |
| 2022-07-15 |
0.2707 |
9,074,555.3219 |
0.2691 |
0.2664 |
0.2770 |
0.2717 |
| 2022-07-14 |
0.2641 |
8,960,802.7311 |
0.2658 |
0.2561 |
0.2726 |
0.2673 |
| 2022-07-13 |
0.2577 |
9,757,015.0812 |
0.2544 |
0.2477 |
0.2661 |
0.2617 |
| 2022-07-12 |
0.2621 |
10,025,726.0576 |
0.2663 |
0.2556 |
0.2707 |
0.2579 |
| 2022-07-11 |
0.2802 |
7,963,170.8707 |
0.2971 |
0.2640 |
0.2975 |
0.2640 |
| 2022-07-10 |
0.2967 |
15,611,333.5654 |
0.2891 |
0.2817 |
0.3084 |
0.2960 |
| 2022-07-09 |
0.2868 |
5,475,975.9003 |
0.2801 |
0.2801 |
0.2932 |
0.2913 |
| 2022-07-08 |
0.2842 |
8,963,306.6204 |
0.2877 |
0.2766 |
0.2951 |
0.2838 |
| 2022-07-07 |
0.2795 |
7,123,489.5958 |
0.2756 |
0.2730 |
0.2883 |
0.2854 |
| 2022-07-06 |
0.2728 |
9,278,393.4054 |
0.2714 |
0.2680 |
0.2783 |
0.2770 |