Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
0.5927 |
1,028,679.3368 |
0.6207 |
0.5729 |
0.6326 |
0.5905 |
| 2021-07-19 |
0.6403 |
337,656.8053 |
0.6783 |
0.6247 |
0.6807 |
0.6260 |
| 2021-07-18 |
0.6885 |
271,951.4609 |
0.6857 |
0.6640 |
0.7082 |
0.6808 |
| 2021-07-17 |
0.6786 |
361,884.0832 |
0.6526 |
0.6480 |
0.7089 |
0.6892 |
| 2021-07-16 |
0.6864 |
560,380.6340 |
0.6904 |
0.6487 |
0.7097 |
0.6517 |
| 2021-07-15 |
0.7081 |
343,590.6049 |
0.7327 |
0.6819 |
0.7428 |
0.6911 |
| 2021-07-14 |
0.7254 |
345,988.1495 |
0.7500 |
0.6970 |
0.7522 |
0.7424 |
| 2021-07-13 |
0.7615 |
165,072.5264 |
0.7896 |
0.7329 |
0.7966 |
0.7519 |
| 2021-07-12 |
0.8076 |
314,751.2762 |
0.8331 |
0.7751 |
0.8376 |
0.7914 |
| 2021-07-11 |
0.8116 |
226,599.0486 |
0.7876 |
0.7746 |
0.8420 |
0.8362 |
| 2021-07-10 |
0.8060 |
320,953.6082 |
0.8202 |
0.7747 |
0.8297 |
0.7927 |
| 2021-07-09 |
0.8058 |
467,359.5622 |
0.8136 |
0.7733 |
0.8393 |
0.8229 |
| 2021-07-08 |
0.8386 |
358,748.7739 |
0.8797 |
0.8011 |
0.8850 |
0.8163 |
| 2021-07-07 |
0.8981 |
257,574.1750 |
0.8497 |
0.8375 |
0.9253 |
0.8879 |
| 2021-07-06 |
0.8542 |
545,536.5982 |
0.8196 |
0.8196 |
0.8793 |
0.8432 |
| 2021-07-05 |
0.8342 |
290,692.4982 |
0.8399 |
0.8047 |
0.8645 |
0.8316 |
| 2021-07-04 |
0.8446 |
118,573.2477 |
0.8276 |
0.8000 |
0.8701 |
0.8492 |
| 2021-07-03 |
0.8232 |
155,696.9365 |
0.8273 |
0.7985 |
0.8409 |
0.8272 |
| 2021-07-02 |
0.7890 |
341,079.9253 |
0.8008 |
0.7604 |
0.8284 |
0.8237 |
| 2021-07-01 |
0.7931 |
299,098.9956 |
0.8626 |
0.7755 |
0.8626 |
0.7977 |
| 2021-06-30 |
0.8291 |
324,648.0852 |
0.8382 |
0.8006 |
1.0584 |
0.8645 |
| 2021-06-29 |
0.8456 |
588,058.3866 |
0.8150 |
0.8145 |
0.8880 |
0.8443 |
| 2021-06-28 |
0.8063 |
209,288.2036 |
0.7940 |
0.7862 |
0.8323 |
0.8065 |
| 2021-06-27 |
0.7728 |
475,351.7772 |
0.7822 |
0.7430 |
0.7966 |
0.7844 |
| 2021-06-26 |
0.7568 |
590,664.5189 |
0.7607 |
0.7298 |
0.7929 |
0.7748 |
| 2021-06-25 |
0.7886 |
390,351.6988 |
0.8358 |
0.7554 |
0.8571 |
0.7693 |
| 2021-06-24 |
0.7955 |
820,939.3156 |
0.7914 |
0.7474 |
0.8423 |
0.8324 |
| 2021-06-23 |
0.7861 |
789,986.7514 |
0.7133 |
0.6860 |
0.8292 |
0.7843 |
| 2021-06-22 |
0.7041 |
1,971,196.8626 |
0.7497 |
0.6184 |
0.7996 |
0.7060 |
| 2021-06-21 |
0.8307 |
917,166.3604 |
0.9635 |
0.7450 |
0.9635 |
0.7663 |
| 2021-06-20 |
0.9206 |
252,898.1655 |
0.9615 |
0.8783 |
0.9782 |
0.9611 |
| 2021-06-19 |
0.9908 |
229,724.2239 |
1.0098 |
0.9643 |
1.0181 |
0.9812 |
| 2021-06-18 |
1.0265 |
173,602.4596 |
1.0922 |
0.9879 |
1.0922 |
1.0127 |
| 2021-06-17 |
1.0903 |
154,737.6961 |
1.0614 |
1.0614 |
1.1108 |
1.0919 |
| 2021-06-16 |
1.0958 |
106,756.4144 |
1.1138 |
1.0602 |
1.1255 |
1.0653 |
| 2021-06-15 |
1.1242 |
212,447.6267 |
1.1273 |
1.0970 |
1.1656 |
1.1118 |
| 2021-06-14 |
1.0992 |
346,742.2987 |
1.0874 |
1.0642 |
1.1307 |
1.1220 |
| 2021-06-13 |
1.0452 |
150,650.7161 |
1.0143 |
1.0000 |
1.1009 |
1.0871 |
| 2021-06-12 |
1.0255 |
262,126.2330 |
1.0375 |
0.9779 |
1.0588 |
1.0326 |
| 2021-06-11 |
1.1238 |
205,433.4661 |
1.1060 |
1.0340 |
1.1538 |
1.0504 |
| 2021-06-10 |
1.1234 |
369,485.3919 |
1.1726 |
1.0843 |
1.1747 |
1.1064 |
| 2021-06-09 |
1.1689 |
90,912.2607 |
1.1269 |
1.0592 |
1.1985 |
1.1687 |
| 2021-06-08 |
1.0680 |
471,527.0811 |
1.0961 |
1.0184 |
1.1429 |
1.1224 |
| 2021-06-07 |
1.2102 |
228,436.4731 |
1.2392 |
1.1111 |
1.3194 |
1.1369 |
| 2021-06-06 |
1.2273 |
77,495.1927 |
1.2026 |
1.1976 |
1.2580 |
1.2334 |
| 2021-06-05 |
1.2617 |
196,696.0988 |
1.2464 |
1.1708 |
1.3528 |
1.2007 |
| 2021-06-04 |
1.2472 |
265,273.8629 |
1.3661 |
1.1696 |
1.3661 |
1.2683 |
| 2021-06-03 |
1.3675 |
206,001.3094 |
1.2724 |
1.2601 |
1.4217 |
1.3776 |
| 2021-06-02 |
1.2229 |
712,988.2606 |
1.1126 |
1.0970 |
1.2968 |
1.2604 |
| 2021-06-01 |
1.0998 |
545,846.4577 |
1.1086 |
1.0748 |
1.1602 |
1.1065 |