Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
1.1459 |
2,677,227.4320 |
1.1373 |
1.0888 |
1.1998 |
1.1267 |
| 2021-12-16 |
1.1415 |
2,687,421.6443 |
1.1085 |
1.1040 |
1.1877 |
1.1504 |
| 2021-12-15 |
1.0615 |
2,551,463.5212 |
1.0623 |
1.0017 |
1.1280 |
1.1045 |
| 2021-12-14 |
1.0483 |
2,987,957.4424 |
1.0314 |
1.0105 |
1.0706 |
1.0535 |
| 2021-12-13 |
1.0735 |
3,231,315.9281 |
1.1392 |
1.0052 |
1.1458 |
1.0285 |
| 2021-12-12 |
1.1302 |
1,288,582.8455 |
1.1423 |
1.1122 |
1.1531 |
1.1429 |
| 2021-12-11 |
1.1375 |
3,939,428.2551 |
1.1064 |
1.0902 |
1.1614 |
1.1240 |
| 2021-12-10 |
1.1467 |
3,850,633.6169 |
1.1422 |
1.1090 |
1.1897 |
1.1321 |
| 2021-12-09 |
1.1827 |
2,058,588.8140 |
1.1995 |
1.1324 |
1.2334 |
1.1643 |
| 2021-12-08 |
1.1875 |
2,221,437.0010 |
1.1745 |
1.1493 |
1.2192 |
1.1958 |
| 2021-12-07 |
1.1879 |
2,707,651.6638 |
1.1709 |
1.1582 |
1.2168 |
1.1631 |
| 2021-12-06 |
1.0999 |
3,888,871.1819 |
1.1530 |
1.0277 |
1.1671 |
1.1640 |
| 2021-12-05 |
1.1562 |
3,663,799.7983 |
1.1921 |
1.0900 |
1.2226 |
1.1505 |
| 2021-12-04 |
1.1713 |
6,233,089.8439 |
1.4098 |
0.9855 |
1.4098 |
1.2009 |
| 2021-12-03 |
1.4386 |
1,991,403.5556 |
1.5109 |
1.3509 |
1.5112 |
1.4168 |
| 2021-12-02 |
1.4835 |
3,122,727.1232 |
1.3889 |
1.3400 |
1.5489 |
1.5217 |
| 2021-12-01 |
1.4176 |
2,025,465.6731 |
1.4504 |
1.3680 |
1.4681 |
1.3868 |
| 2021-11-30 |
1.4078 |
2,342,084.3613 |
1.4105 |
1.3536 |
1.4508 |
1.4384 |
| 2021-11-29 |
1.3882 |
1,598,619.4035 |
1.3470 |
1.3223 |
1.4224 |
1.4082 |
| 2021-11-28 |
1.3055 |
1,852,150.7451 |
1.3682 |
1.2425 |
1.3722 |
1.3456 |
| 2021-11-27 |
1.3918 |
1,438,652.8186 |
1.3693 |
1.3492 |
1.4158 |
1.3721 |
| 2021-11-26 |
1.4293 |
2,711,611.1389 |
1.5845 |
1.3542 |
1.5859 |
1.3893 |
| 2021-11-25 |
1.5713 |
3,230,494.8781 |
1.4971 |
1.4812 |
1.6577 |
1.5891 |
| 2021-11-24 |
1.4615 |
2,598,701.2666 |
1.4597 |
1.3802 |
1.5312 |
1.4899 |
| 2021-11-23 |
1.4063 |
3,445,164.4115 |
1.4249 |
1.3519 |
1.4638 |
1.4638 |
| 2021-11-22 |
1.4525 |
5,790,280.9762 |
1.3506 |
1.2962 |
1.5595 |
1.4408 |
| 2021-11-21 |
1.3243 |
1,370,281.1598 |
1.3092 |
1.2838 |
1.3805 |
1.3622 |
| 2021-11-20 |
1.2946 |
1,336,471.3462 |
1.3002 |
1.2548 |
1.3244 |
1.3029 |
| 2021-11-19 |
1.2655 |
1,913,512.8031 |
1.2485 |
1.2139 |
1.3036 |
1.2881 |
| 2021-11-18 |
1.3333 |
2,998,848.2535 |
1.4447 |
1.2316 |
1.4663 |
1.2466 |
| 2021-11-17 |
1.3934 |
4,870,831.1596 |
1.3497 |
1.2871 |
1.4766 |
1.4124 |
| 2021-11-16 |
1.2923 |
5,428,528.5624 |
1.3239 |
1.1342 |
1.4369 |
1.3336 |
| 2021-11-15 |
1.3143 |
944,858.5218 |
1.3033 |
1.2836 |
1.3372 |
1.3160 |
| 2021-11-14 |
1.3032 |
854,874.4449 |
1.3166 |
1.2814 |
1.3271 |
1.2975 |
| 2021-11-13 |
1.3022 |
1,329,967.1514 |
1.2811 |
1.2681 |
1.3327 |
1.3148 |
| 2021-11-12 |
1.2897 |
1,628,020.8444 |
1.3285 |
1.2460 |
1.3362 |
1.2803 |
| 2021-11-11 |
1.3153 |
1,407,037.1176 |
1.2929 |
1.2802 |
1.3460 |
1.3343 |
| 2021-11-10 |
1.3459 |
2,409,342.1905 |
1.4113 |
1.2161 |
1.4361 |
1.2957 |
| 2021-11-09 |
1.4127 |
1,596,323.6567 |
1.3857 |
1.3683 |
1.4504 |
1.4164 |
| 2021-11-08 |
1.3664 |
1,264,764.6573 |
1.3436 |
1.3229 |
1.3934 |
1.3726 |
| 2021-11-07 |
1.3399 |
682,734.6987 |
1.3446 |
1.3257 |
1.3495 |
1.3374 |
| 2021-11-06 |
1.3284 |
858,176.9752 |
1.3726 |
1.2894 |
1.3759 |
1.3423 |
| 2021-11-05 |
1.3624 |
882,481.7544 |
1.3477 |
1.3329 |
1.3884 |
1.3710 |
| 2021-11-04 |
1.3508 |
1,176,219.3114 |
1.3588 |
1.3235 |
1.3859 |
1.3449 |
| 2021-11-03 |
1.3558 |
409,211.7391 |
1.3954 |
1.2994 |
1.4008 |
1.3589 |
| 2021-11-02 |
1.3879 |
239,295.6576 |
1.4071 |
1.3686 |
1.4071 |
1.3870 |
| 2021-11-01 |
1.4095 |
361,131.5911 |
1.4525 |
1.3701 |
1.4747 |
1.4040 |
| 2021-10-31 |
1.4180 |
967,156.9884 |
1.3997 |
1.3278 |
1.4830 |
1.4640 |
| 2021-10-30 |
1.3457 |
1,267,370.7905 |
1.3002 |
1.2413 |
1.4389 |
1.3655 |
| 2021-10-29 |
1.2746 |
487,107.3793 |
1.2474 |
1.2445 |
1.3021 |
1.2929 |