Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
1.5535 |
4,700,917.7957 |
1.5117 |
1.4330 |
1.7159 |
1.5512 |
| 2021-09-07 |
1.6381 |
2,395,040.2398 |
1.7995 |
1.2921 |
1.8734 |
1.5046 |
| 2021-09-06 |
1.8770 |
2,039,912.4936 |
1.8055 |
1.7659 |
1.9743 |
1.8197 |
| 2021-09-05 |
1.8341 |
1,498,574.1290 |
1.9887 |
1.7355 |
1.9887 |
1.8206 |
| 2021-09-04 |
1.7801 |
3,984,762.7593 |
1.5605 |
1.5477 |
2.0772 |
2.0007 |
| 2021-09-03 |
1.5607 |
998,411.6729 |
1.5463 |
1.5009 |
1.6501 |
1.5609 |
| 2021-09-02 |
1.4004 |
2,969,326.5883 |
1.1394 |
1.1307 |
1.6501 |
1.5443 |
| 2021-09-01 |
1.1050 |
1,671,102.1595 |
0.9899 |
0.9622 |
1.1585 |
1.1269 |
| 2021-08-31 |
0.9809 |
359,723.3465 |
0.9654 |
0.9541 |
1.0199 |
0.9788 |
| 2021-08-30 |
0.9919 |
233,539.6410 |
1.0035 |
0.9578 |
1.0208 |
0.9887 |
| 2021-08-29 |
1.0166 |
197,312.2529 |
1.0143 |
0.9836 |
1.0326 |
1.0070 |
| 2021-08-28 |
1.0176 |
181,516.3680 |
1.0419 |
1.0025 |
1.0435 |
1.0100 |
| 2021-08-27 |
0.9940 |
308,059.5247 |
0.9699 |
0.9391 |
1.0426 |
1.0359 |
| 2021-08-26 |
1.0005 |
549,291.4875 |
1.0786 |
0.9626 |
1.0898 |
0.9797 |
| 2021-08-25 |
1.0555 |
475,007.3135 |
1.0574 |
1.0067 |
1.0855 |
1.0770 |
| 2021-08-24 |
1.1158 |
345,186.7023 |
1.1535 |
1.0547 |
1.1708 |
1.0715 |
| 2021-08-23 |
1.1568 |
356,275.2607 |
1.1642 |
1.1271 |
1.1871 |
1.1543 |
| 2021-08-22 |
1.1124 |
528,726.1914 |
1.0687 |
1.0632 |
1.1559 |
1.1528 |
| 2021-08-21 |
1.0871 |
379,908.9979 |
1.1030 |
1.0595 |
1.1172 |
1.0666 |
| 2021-08-20 |
1.0837 |
270,624.2969 |
1.0571 |
1.0371 |
1.1149 |
1.1098 |
| 2021-08-19 |
0.9958 |
375,641.4819 |
0.9983 |
0.9513 |
1.0571 |
1.0442 |
| 2021-08-18 |
1.0101 |
1,676,941.5442 |
1.0209 |
0.9581 |
1.0547 |
1.0035 |
| 2021-08-17 |
1.0550 |
753,475.2839 |
1.1056 |
0.9963 |
1.1385 |
1.0168 |
| 2021-08-16 |
1.1642 |
394,913.5406 |
1.1665 |
1.1002 |
1.2177 |
1.1158 |
| 2021-08-15 |
1.1314 |
488,649.5345 |
1.1590 |
1.0949 |
1.1779 |
1.1642 |
| 2021-08-14 |
1.1227 |
257,776.6423 |
1.1055 |
1.0773 |
1.1612 |
1.1612 |
| 2021-08-13 |
1.0668 |
835,539.6031 |
1.0415 |
1.0265 |
1.1124 |
1.0972 |
| 2021-08-12 |
1.0438 |
460,497.1767 |
1.0477 |
0.9777 |
1.1045 |
1.0351 |
| 2021-08-11 |
1.0234 |
523,741.0672 |
0.9726 |
0.9607 |
1.0727 |
1.0233 |
| 2021-08-10 |
0.9269 |
1,000,496.6764 |
0.9146 |
0.8962 |
0.9912 |
0.9721 |
| 2021-08-09 |
0.9050 |
466,710.3446 |
0.8756 |
0.8464 |
0.9240 |
0.9115 |
| 2021-08-08 |
0.8858 |
1,189,485.7900 |
0.9307 |
0.8497 |
0.9366 |
0.8823 |
| 2021-08-07 |
0.9155 |
135,735.5274 |
0.9074 |
0.8958 |
0.9447 |
0.9203 |
| 2021-08-06 |
0.8794 |
730,326.9223 |
0.8780 |
0.8440 |
0.9338 |
0.9078 |
| 2021-08-05 |
0.8507 |
948,849.3022 |
0.8674 |
0.8199 |
0.8791 |
0.8743 |
| 2021-08-04 |
0.8565 |
714,589.3313 |
0.8426 |
0.8310 |
0.8779 |
0.8745 |
| 2021-08-03 |
0.8678 |
504,622.3050 |
0.8813 |
0.8493 |
0.8968 |
0.8545 |
| 2021-08-02 |
0.8908 |
612,272.8306 |
0.8722 |
0.8574 |
0.9157 |
0.8955 |
| 2021-08-01 |
0.9127 |
449,165.6110 |
0.9203 |
0.8592 |
0.9459 |
0.8649 |
| 2021-07-31 |
0.8548 |
604,678.4381 |
0.8237 |
0.8116 |
0.9212 |
0.9212 |
| 2021-07-30 |
0.8191 |
526,451.9241 |
0.8419 |
0.7814 |
0.8552 |
0.8197 |
| 2021-07-29 |
0.8371 |
492,562.8198 |
0.8326 |
0.8159 |
0.8660 |
0.8366 |
| 2021-07-28 |
0.8420 |
435,412.7896 |
0.8688 |
0.8216 |
0.8723 |
0.8354 |
| 2021-07-27 |
0.8224 |
426,728.4138 |
0.7524 |
0.7300 |
0.8855 |
0.8617 |
| 2021-07-26 |
0.7838 |
650,390.0010 |
0.7356 |
0.7310 |
0.8229 |
0.7602 |
| 2021-07-25 |
0.7242 |
281,825.3340 |
0.7280 |
0.7044 |
0.7538 |
0.7168 |
| 2021-07-24 |
0.7078 |
335,623.0695 |
0.6742 |
0.6742 |
0.7309 |
0.7246 |
| 2021-07-23 |
0.6543 |
72,586.6378 |
0.6464 |
0.6385 |
0.6844 |
0.6679 |
| 2021-07-22 |
0.6373 |
152,628.7915 |
0.6414 |
0.6242 |
0.6549 |
0.6470 |
| 2021-07-21 |
0.6156 |
315,175.3957 |
0.5873 |
0.5726 |
0.6469 |
0.6356 |