Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.8444 |
3,653,666.3757 |
0.8313 |
0.8178 |
0.8644 |
0.8578 |
| 2022-03-26 |
0.8063 |
1,609,046.4693 |
0.7832 |
0.7776 |
0.8299 |
0.8299 |
| 2022-03-25 |
0.8020 |
1,883,213.8913 |
0.8062 |
0.7721 |
0.8186 |
0.7794 |
| 2022-03-24 |
0.7995 |
2,283,564.0662 |
0.7832 |
0.7683 |
0.8302 |
0.8033 |
| 2022-03-23 |
0.7733 |
1,444,298.5110 |
0.7752 |
0.7619 |
0.7894 |
0.7782 |
| 2022-03-22 |
0.7765 |
1,773,538.7876 |
0.7448 |
0.7415 |
0.7948 |
0.7858 |
| 2022-03-21 |
0.7393 |
1,341,995.3940 |
0.7525 |
0.7285 |
0.7569 |
0.7494 |
| 2022-03-20 |
0.7650 |
1,925,166.6896 |
0.7510 |
0.7422 |
0.7872 |
0.7640 |
| 2022-03-19 |
0.7420 |
1,097,174.8051 |
0.7292 |
0.7274 |
0.7572 |
0.7458 |
| 2022-03-18 |
0.7142 |
1,328,788.5822 |
0.7167 |
0.6977 |
0.7362 |
0.7299 |
| 2022-03-17 |
0.7179 |
869,004.1871 |
0.7243 |
0.7094 |
0.7288 |
0.7172 |
| 2022-03-16 |
0.7093 |
1,388,442.8758 |
0.7040 |
0.6876 |
0.7271 |
0.7186 |
| 2022-03-15 |
0.7011 |
1,630,700.0908 |
0.7140 |
0.6868 |
0.7208 |
0.7063 |
| 2022-03-14 |
0.6878 |
1,190,782.4732 |
0.6822 |
0.6695 |
0.7006 |
0.6998 |
| 2022-03-13 |
0.7045 |
155,213.0045 |
0.7011 |
0.6934 |
0.7134 |
0.7034 |
| 2022-03-12 |
0.7117 |
717,438.6480 |
0.7119 |
0.7029 |
0.7245 |
0.7047 |
| 2022-03-11 |
0.7160 |
2,492,071.9754 |
0.7329 |
0.7022 |
0.7338 |
0.7156 |
| 2022-03-10 |
0.7423 |
3,980,356.5571 |
0.7411 |
0.7116 |
0.7880 |
0.7338 |
| 2022-03-09 |
0.7318 |
2,521,270.9797 |
0.7055 |
0.7027 |
0.7451 |
0.7338 |
| 2022-03-08 |
0.7073 |
3,098,647.1158 |
0.6949 |
0.6913 |
0.7212 |
0.6999 |
| 2022-03-07 |
0.6945 |
3,061,405.5477 |
0.6939 |
0.6772 |
0.7289 |
0.6833 |
| 2022-03-06 |
0.7227 |
3,032,795.0703 |
0.7374 |
0.7040 |
0.7465 |
0.7142 |
| 2022-03-05 |
0.7205 |
2,683,457.4789 |
0.7111 |
0.6955 |
0.7425 |
0.7366 |
| 2022-03-04 |
0.7423 |
2,419,047.5057 |
0.7602 |
0.7104 |
0.7636 |
0.7181 |
| 2022-03-03 |
0.7750 |
2,520,672.5911 |
0.7890 |
0.7499 |
0.7973 |
0.7643 |
| 2022-03-02 |
0.7920 |
2,507,948.5519 |
0.8011 |
0.7690 |
0.8104 |
0.7886 |
| 2022-03-01 |
0.7979 |
2,450,267.8266 |
0.7988 |
0.7759 |
0.8163 |
0.7927 |
| 2022-02-28 |
0.7430 |
2,423,781.6629 |
0.7103 |
0.7051 |
0.7941 |
0.7894 |
| 2022-02-27 |
0.7270 |
2,348,849.3067 |
0.7462 |
0.7000 |
0.7462 |
0.7090 |
| 2022-02-26 |
0.7476 |
2,550,912.1014 |
0.7404 |
0.7335 |
0.7657 |
0.7422 |
| 2022-02-25 |
0.7132 |
2,679,460.5150 |
0.6960 |
0.6907 |
0.7469 |
0.7393 |
| 2022-02-24 |
0.6587 |
3,632,529.3904 |
0.7143 |
0.6217 |
0.7179 |
0.6851 |
| 2022-02-23 |
0.7538 |
2,072,824.6299 |
0.7525 |
0.7166 |
0.7808 |
0.7240 |
| 2022-02-22 |
0.7272 |
2,194,231.7025 |
0.7130 |
0.6948 |
0.7520 |
0.7373 |
| 2022-02-21 |
0.7788 |
1,185,570.0815 |
0.7881 |
0.7389 |
0.8254 |
0.7408 |
| 2022-02-20 |
0.7998 |
886,973.1445 |
0.8267 |
0.7767 |
0.8278 |
0.7835 |
| 2022-02-19 |
0.8138 |
1,405,708.7959 |
0.8029 |
0.7827 |
0.8407 |
0.8302 |
| 2022-02-18 |
0.8261 |
2,324,032.4977 |
0.8228 |
0.7949 |
0.8493 |
0.8094 |
| 2022-02-17 |
0.8652 |
1,777,246.3660 |
0.8942 |
0.8095 |
0.9164 |
0.8276 |
| 2022-02-16 |
0.8956 |
1,957,653.1423 |
0.9003 |
0.8699 |
0.9159 |
0.9036 |
| 2022-02-15 |
0.8768 |
1,932,083.0885 |
0.8476 |
0.8463 |
0.9010 |
0.9007 |
| 2022-02-14 |
0.8371 |
2,472,397.1966 |
0.8500 |
0.8168 |
0.8633 |
0.8458 |
| 2022-02-13 |
0.8763 |
2,107,055.4430 |
0.8747 |
0.8486 |
0.8983 |
0.8534 |
| 2022-02-12 |
0.8752 |
1,672,558.1753 |
0.8753 |
0.8468 |
0.8974 |
0.8729 |
| 2022-02-11 |
0.9336 |
2,211,122.8544 |
0.9512 |
0.8696 |
0.9768 |
0.8731 |
| 2022-02-10 |
0.9895 |
1,643,514.2283 |
1.0231 |
0.9505 |
1.0231 |
0.9666 |
| 2022-02-09 |
1.0261 |
3,565,242.5707 |
0.9890 |
0.9875 |
1.0483 |
1.0281 |
| 2022-02-08 |
0.9772 |
3,390,544.1777 |
1.0002 |
0.9434 |
1.0099 |
0.9992 |
| 2022-02-07 |
0.9797 |
2,049,759.3647 |
0.9605 |
0.9343 |
1.0164 |
1.0032 |
| 2022-02-06 |
0.9415 |
1,324,132.0697 |
0.9497 |
0.9169 |
0.9607 |
0.9496 |