Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.3558 |
30,601,790.1146 |
0.3742 |
0.3407 |
0.3742 |
0.3679 |
| 2022-05-15 |
0.3536 |
31,113,691.5815 |
0.3498 |
0.3396 |
0.3803 |
0.3746 |
| 2022-05-14 |
0.3303 |
34,367,530.3821 |
0.3167 |
0.3112 |
0.3562 |
0.3562 |
| 2022-05-13 |
0.3395 |
15,276,166.6205 |
0.2950 |
0.2909 |
0.3605 |
0.3340 |
| 2022-05-12 |
0.2851 |
3,680,330.7335 |
0.2952 |
0.2388 |
0.3146 |
0.2829 |
| 2022-05-11 |
0.3605 |
21,193,288.8197 |
0.3907 |
0.2761 |
0.3993 |
0.2951 |
| 2022-05-10 |
0.4095 |
26,952,120.0418 |
0.3906 |
0.3672 |
0.4404 |
0.3816 |
| 2022-05-09 |
0.4337 |
11,031,842.4759 |
0.4666 |
0.3906 |
0.4766 |
0.4200 |
| 2022-05-08 |
0.4713 |
10,667,793.9102 |
0.4767 |
0.4598 |
0.4826 |
0.4649 |
| 2022-05-07 |
0.4898 |
10,649,163.7872 |
0.4940 |
0.4649 |
0.5003 |
0.4703 |
| 2022-05-06 |
0.4931 |
13,521,213.5128 |
0.4987 |
0.4767 |
0.5052 |
0.4927 |
| 2022-05-05 |
0.5256 |
13,367,071.9519 |
0.5539 |
0.4860 |
0.5609 |
0.4943 |
| 2022-05-04 |
0.5215 |
9,634,356.0255 |
0.5020 |
0.4987 |
0.5575 |
0.5521 |
| 2022-05-03 |
0.5305 |
8,098,021.5674 |
0.5333 |
0.4878 |
0.5473 |
0.5019 |
| 2022-05-02 |
0.5328 |
8,414,900.1652 |
0.5454 |
0.5111 |
0.5529 |
0.5324 |
| 2022-05-01 |
0.5348 |
8,591,409.4910 |
0.5300 |
0.5175 |
0.5501 |
0.5391 |
| 2022-04-30 |
0.5645 |
7,208,624.9881 |
0.5739 |
0.5382 |
0.5864 |
0.5392 |
| 2022-04-29 |
0.5949 |
8,098,144.9096 |
0.6165 |
0.5644 |
0.6177 |
0.5703 |
| 2022-04-28 |
0.6172 |
5,737,679.9687 |
0.6174 |
0.6057 |
0.6279 |
0.6130 |
| 2022-04-27 |
0.6105 |
6,272,269.5307 |
0.6006 |
0.5906 |
0.6241 |
0.6150 |
| 2022-04-26 |
0.6293 |
5,980,485.1862 |
0.6497 |
0.5993 |
0.6558 |
0.6117 |
| 2022-04-25 |
0.6327 |
5,901,359.8286 |
0.6608 |
0.6098 |
0.6614 |
0.6475 |
| 2022-04-24 |
0.6680 |
5,243,258.0269 |
0.6805 |
0.6512 |
0.6848 |
0.6591 |
| 2022-04-23 |
0.6839 |
6,818,200.7589 |
0.6742 |
0.6686 |
0.6955 |
0.6890 |
| 2022-04-22 |
0.6752 |
9,427,830.2719 |
0.6633 |
0.6576 |
0.6934 |
0.6697 |
| 2022-04-21 |
0.6849 |
8,253,801.5180 |
0.6779 |
0.6511 |
0.7026 |
0.6631 |
| 2022-04-20 |
0.6777 |
7,440,528.3095 |
0.6869 |
0.6613 |
0.6920 |
0.6763 |
| 2022-04-19 |
0.6713 |
6,093,918.1054 |
0.6661 |
0.6579 |
0.6871 |
0.6813 |
| 2022-04-18 |
0.6376 |
8,330,802.7280 |
0.6447 |
0.6122 |
0.6712 |
0.6706 |
| 2022-04-17 |
0.6716 |
4,531,062.9002 |
0.6757 |
0.6616 |
0.6791 |
0.6662 |
| 2022-04-16 |
0.6717 |
3,771,757.1295 |
0.6760 |
0.6597 |
0.6804 |
0.6770 |
| 2022-04-15 |
0.6684 |
5,165,684.3175 |
0.6636 |
0.6569 |
0.6773 |
0.6725 |
| 2022-04-14 |
0.6705 |
5,426,440.1517 |
0.6814 |
0.6494 |
0.6844 |
0.6621 |
| 2022-04-13 |
0.6664 |
6,990,348.4722 |
0.6660 |
0.6475 |
0.6863 |
0.6816 |
| 2022-04-12 |
0.6560 |
8,884,244.8557 |
0.6501 |
0.6385 |
0.6733 |
0.6530 |
| 2022-04-11 |
0.6773 |
10,484,791.0722 |
0.7130 |
0.6391 |
0.7178 |
0.6515 |
| 2022-04-10 |
0.7351 |
4,031,520.5148 |
0.7467 |
0.7125 |
0.7491 |
0.7176 |
| 2022-04-09 |
0.7311 |
6,461,906.4755 |
0.7221 |
0.7188 |
0.7421 |
0.7377 |
| 2022-04-08 |
0.7524 |
7,060,097.3160 |
0.7664 |
0.7235 |
0.7724 |
0.7286 |
| 2022-04-07 |
0.7530 |
8,845,661.4484 |
0.7358 |
0.7191 |
0.7715 |
0.7685 |
| 2022-04-06 |
0.7728 |
10,675,427.7876 |
0.8227 |
0.7370 |
0.8231 |
0.7468 |
| 2022-04-05 |
0.8461 |
5,010,114.6894 |
0.8648 |
0.8255 |
0.8661 |
0.8317 |
| 2022-04-04 |
0.8659 |
6,066,027.7783 |
0.9006 |
0.8327 |
0.9006 |
0.8634 |
| 2022-04-03 |
0.8983 |
4,065,701.5222 |
0.8923 |
0.8801 |
0.9092 |
0.8994 |
| 2022-04-02 |
0.9064 |
6,899,168.4392 |
0.8917 |
0.8797 |
0.9287 |
0.9008 |
| 2022-04-01 |
0.8635 |
2,858,215.5228 |
0.8527 |
0.8241 |
0.8911 |
0.8890 |
| 2022-03-31 |
0.9021 |
5,290,748.8247 |
0.8930 |
0.8460 |
0.9479 |
0.8533 |
| 2022-03-30 |
0.8739 |
4,323,953.6179 |
0.8637 |
0.8367 |
0.8980 |
0.8933 |
| 2022-03-29 |
0.8698 |
4,188,843.8310 |
0.8469 |
0.8422 |
0.8993 |
0.8584 |
| 2022-03-28 |
0.8853 |
3,503,905.1532 |
0.8755 |
0.8577 |
0.9062 |
0.8613 |