Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.9578 |
2,412,311.3095 |
0.9555 |
0.9203 |
0.9815 |
0.9456 |
| 2022-02-04 |
0.9273 |
2,617,458.3681 |
0.9288 |
0.9039 |
0.9473 |
0.9463 |
| 2022-02-03 |
0.8651 |
3,798,189.6537 |
0.8405 |
0.8236 |
0.9291 |
0.9249 |
| 2022-02-02 |
0.8663 |
2,560,161.6246 |
0.8403 |
0.8336 |
0.9110 |
0.8460 |
| 2022-02-01 |
0.8452 |
2,102,446.3411 |
0.8350 |
0.8311 |
0.8643 |
0.8438 |
| 2022-01-31 |
0.8112 |
2,898,471.4620 |
0.8157 |
0.7847 |
0.8394 |
0.8336 |
| 2022-01-30 |
0.8310 |
2,059,140.6286 |
0.8319 |
0.8034 |
0.8516 |
0.8214 |
| 2022-01-29 |
0.8288 |
1,783,255.9086 |
0.8173 |
0.8153 |
0.8465 |
0.8341 |
| 2022-01-28 |
0.8019 |
1,811,848.6349 |
0.8027 |
0.7770 |
0.8221 |
0.8173 |
| 2022-01-27 |
0.8007 |
2,320,620.6593 |
0.8040 |
0.7691 |
0.8328 |
0.7763 |
| 2022-01-26 |
0.8329 |
2,660,525.6101 |
0.8113 |
0.8032 |
0.8673 |
0.8052 |
| 2022-01-25 |
0.8045 |
3,556,678.4937 |
0.7912 |
0.7716 |
0.8231 |
0.8140 |
| 2022-01-24 |
0.7562 |
12,196,912.3780 |
0.8150 |
0.6952 |
0.8154 |
0.7893 |
| 2022-01-23 |
0.7961 |
10,201,554.6897 |
0.7794 |
0.7673 |
0.8405 |
0.7814 |
| 2022-01-22 |
0.7865 |
15,393,195.7278 |
0.8538 |
0.6986 |
0.8783 |
0.7959 |
| 2022-01-21 |
0.9437 |
8,693,981.4188 |
1.0168 |
0.8352 |
1.0348 |
0.8583 |
| 2022-01-20 |
1.0682 |
3,743,949.4711 |
1.0498 |
1.0125 |
1.1114 |
1.0311 |
| 2022-01-19 |
1.0601 |
3,683,012.3606 |
1.1019 |
1.0390 |
1.1044 |
1.0510 |
| 2022-01-18 |
1.1276 |
7,810,849.3651 |
1.1612 |
1.0760 |
1.1927 |
1.1012 |
| 2022-01-17 |
1.1457 |
6,824,711.0545 |
1.1396 |
1.1167 |
1.1894 |
1.1714 |
| 2022-01-16 |
1.1380 |
3,763,621.0603 |
1.1237 |
1.1161 |
1.1587 |
1.1363 |
| 2022-01-15 |
1.1376 |
4,461,226.0563 |
1.1218 |
1.1162 |
1.1543 |
1.1280 |
| 2022-01-14 |
1.1028 |
6,319,331.5766 |
1.1064 |
1.0771 |
1.1253 |
1.1163 |
| 2022-01-13 |
1.1440 |
4,941,046.7711 |
1.1838 |
1.1010 |
1.1976 |
1.1133 |
| 2022-01-12 |
1.1691 |
3,674,978.4118 |
1.1399 |
1.1338 |
1.1969 |
1.1834 |
| 2022-01-11 |
1.1127 |
10,794,451.4827 |
1.1123 |
1.0771 |
1.1519 |
1.1393 |
| 2022-01-10 |
1.0659 |
10,301,972.8218 |
1.0697 |
1.0044 |
1.1153 |
1.1114 |
| 2022-01-09 |
1.0676 |
6,630,286.6419 |
1.0749 |
1.0329 |
1.1017 |
1.0717 |
| 2022-01-08 |
1.0861 |
5,986,067.6817 |
1.1164 |
1.0304 |
1.1388 |
1.1000 |
| 2022-01-07 |
1.1277 |
10,930,774.6322 |
1.1843 |
1.0918 |
1.1870 |
1.1114 |
| 2022-01-06 |
1.1730 |
12,375,972.3906 |
1.1691 |
1.1266 |
1.2107 |
1.1887 |
| 2022-01-05 |
1.2476 |
5,866,087.3462 |
1.2774 |
1.1576 |
1.2965 |
1.1628 |
| 2022-01-04 |
1.3355 |
4,442,327.1140 |
1.3858 |
1.2897 |
1.3972 |
1.2952 |
| 2022-01-03 |
1.3668 |
2,672,419.4185 |
1.3727 |
1.3404 |
1.4036 |
1.4010 |
| 2022-01-02 |
1.3846 |
2,618,590.1686 |
1.4105 |
1.3646 |
1.4167 |
1.3851 |
| 2022-01-01 |
1.3765 |
3,672,458.5643 |
1.3638 |
1.3432 |
1.4281 |
1.4072 |
| 2021-12-31 |
1.4000 |
5,168,926.1074 |
1.4234 |
1.3424 |
1.4648 |
1.3755 |
| 2021-12-30 |
1.5007 |
4,641,882.5776 |
1.4826 |
1.4177 |
1.5486 |
1.4177 |
| 2021-12-29 |
1.4934 |
7,003,572.1307 |
1.4275 |
1.4265 |
1.5467 |
1.4995 |
| 2021-12-28 |
1.4513 |
8,179,475.0497 |
1.4025 |
1.3126 |
1.5235 |
1.4459 |
| 2021-12-27 |
1.4199 |
2,214,192.8357 |
1.3990 |
1.3785 |
1.4502 |
1.4234 |
| 2021-12-26 |
1.3901 |
2,687,605.8944 |
1.3210 |
1.2795 |
1.4565 |
1.3989 |
| 2021-12-25 |
1.3400 |
1,991,167.1144 |
1.2835 |
1.2717 |
1.3779 |
1.3270 |
| 2021-12-24 |
1.2854 |
1,920,457.1739 |
1.2995 |
1.2539 |
1.3233 |
1.2814 |
| 2021-12-23 |
1.2681 |
1,889,932.0618 |
1.2756 |
1.2300 |
1.3159 |
1.2934 |
| 2021-12-22 |
1.2967 |
4,089,895.0287 |
1.3128 |
1.2606 |
1.3424 |
1.2987 |
| 2021-12-21 |
1.1874 |
3,908,220.8813 |
1.0824 |
1.0717 |
1.2923 |
1.2814 |
| 2021-12-20 |
1.0508 |
1,846,384.0140 |
1.0637 |
1.0210 |
1.0830 |
1.0649 |
| 2021-12-19 |
1.0979 |
1,082,823.3191 |
1.1282 |
1.0602 |
1.1317 |
1.0761 |
| 2021-12-18 |
1.1147 |
1,446,333.0012 |
1.1144 |
1.0902 |
1.1321 |
1.1262 |