Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
1.0667 |
256,079.2075 |
1.0381 |
0.9821 |
1.1141 |
1.1079 |
| 2021-05-30 |
1.0330 |
196,204.6217 |
0.9523 |
0.9197 |
1.0759 |
1.0184 |
| 2021-05-29 |
1.0079 |
820,300.8667 |
1.0385 |
0.9216 |
1.1027 |
0.9638 |
| 2021-05-28 |
1.0541 |
437,862.8851 |
1.1500 |
0.9895 |
1.2020 |
1.0253 |
| 2021-05-27 |
1.2089 |
245,496.0704 |
1.2688 |
1.1252 |
1.2688 |
1.1541 |
| 2021-05-26 |
1.1632 |
295,059.1766 |
1.0679 |
1.0569 |
1.2527 |
1.2209 |
| 2021-05-25 |
1.0480 |
354,359.4185 |
1.0528 |
0.9768 |
1.1081 |
1.0592 |
| 2021-05-24 |
1.0060 |
962,751.1655 |
0.9000 |
0.8723 |
1.0877 |
1.0513 |
| 2021-05-23 |
0.8577 |
961,823.0696 |
1.0183 |
0.6779 |
1.0600 |
0.8791 |
| 2021-05-22 |
1.0488 |
347,659.2247 |
1.1040 |
0.9506 |
1.1245 |
1.0458 |
| 2021-05-21 |
1.1216 |
483,933.9274 |
1.3256 |
0.9218 |
1.3857 |
1.0771 |
| 2021-05-20 |
1.2844 |
615,022.0360 |
1.1232 |
1.0168 |
1.3888 |
1.3121 |
| 2021-05-19 |
1.1664 |
2,058,448.3078 |
1.8883 |
0.5586 |
1.9023 |
1.2068 |
| 2021-05-18 |
1.9174 |
209,741.4231 |
1.8691 |
1.8127 |
1.9957 |
1.8502 |
| 2021-05-17 |
1.8414 |
420,382.9913 |
1.9724 |
1.7433 |
1.9724 |
1.8504 |
| 2021-05-16 |
2.0589 |
480,333.0351 |
1.8514 |
1.8514 |
2.1718 |
1.9551 |
| 2021-05-15 |
1.8839 |
185,984.1839 |
1.9583 |
1.8152 |
1.9659 |
1.8752 |
| 2021-05-14 |
1.9909 |
217,367.2876 |
1.9532 |
1.8749 |
2.0180 |
1.9589 |
| 2021-05-13 |
1.8497 |
595,736.1047 |
1.7798 |
1.6744 |
1.9882 |
1.9068 |
| 2021-05-12 |
2.0378 |
107,476.6061 |
2.1070 |
1.9071 |
2.1607 |
1.9495 |
| 2021-05-11 |
2.0506 |
58,139.3650 |
1.9956 |
1.9379 |
2.1075 |
2.1000 |
| 2021-05-10 |
2.0730 |
144,592.2170 |
2.2602 |
1.8991 |
2.2932 |
2.0321 |
| 2021-05-09 |
2.1876 |
16,030.6956 |
2.1473 |
2.0789 |
2.2412 |
2.2221 |
| 2021-05-08 |
2.1417 |
11,847.7391 |
2.1817 |
2.1023 |
2.2396 |
2.1525 |
| 2021-05-07 |
2.2458 |
90,239.4985 |
2.2189 |
2.0951 |
2.3686 |
2.1545 |
| 2021-05-06 |
2.2033 |
241,218.7285 |
2.0240 |
1.9920 |
2.2863 |
2.2429 |
| 2021-05-05 |
1.9808 |
88,264.0903 |
1.8299 |
1.8287 |
2.0350 |
2.0186 |
| 2021-05-04 |
1.9101 |
242,915.7007 |
2.0688 |
1.8139 |
2.0688 |
1.8592 |
| 2021-05-03 |
2.1169 |
38,735.4632 |
2.0551 |
2.0551 |
2.1688 |
2.0907 |
| 2021-05-02 |
2.0404 |
65,532.4248 |
2.1111 |
2.0065 |
2.1111 |
2.0695 |
| 2021-05-01 |
2.0997 |
51,442.1383 |
2.1247 |
2.0700 |
2.1416 |
2.1095 |
| 2021-04-30 |
2.1028 |
55,460.0358 |
2.0970 |
2.0506 |
2.1564 |
2.0906 |
| 2021-04-29 |
2.0225 |
199,867.5743 |
2.1643 |
1.9787 |
2.1804 |
2.0700 |
| 2021-04-28 |
2.1677 |
137,842.3929 |
2.2037 |
2.0536 |
2.2872 |
2.1830 |
| 2021-04-27 |
2.1221 |
135,523.5378 |
1.9833 |
1.9589 |
2.2109 |
2.1719 |
| 2021-04-26 |
1.8975 |
350,677.1885 |
1.6402 |
1.6402 |
2.0277 |
1.9770 |
| 2021-04-25 |
1.6576 |
311,979.6066 |
1.6711 |
1.6094 |
1.8143 |
1.6094 |
| 2021-04-24 |
1.7070 |
458,863.0784 |
1.8633 |
1.6546 |
1.8633 |
1.7022 |
| 2021-04-23 |
1.6939 |
445,510.5184 |
1.8221 |
1.5371 |
1.9227 |
1.8242 |
| 2021-04-22 |
2.0372 |
304,543.8643 |
2.0630 |
1.8028 |
2.1588 |
1.8907 |
| 2021-04-21 |
2.1881 |
344,200.8297 |
2.2119 |
2.0631 |
2.2842 |
2.0775 |
| 2021-04-20 |
2.0203 |
631,850.5887 |
2.0876 |
1.7603 |
2.2841 |
2.1900 |
| 2021-04-19 |
2.2462 |
355,143.7645 |
2.3238 |
2.0658 |
2.4764 |
2.1054 |
| 2021-04-18 |
1.9040 |
1,319,824.6811 |
2.3377 |
1.5448 |
2.3520 |
2.2949 |
| 2021-04-17 |
2.5311 |
146,436.3335 |
2.5298 |
2.3471 |
2.6205 |
2.3497 |
| 2021-04-16 |
2.3522 |
171,891.3116 |
2.2000 |
2.1769 |
2.6406 |
2.4940 |
| 2021-04-15 |
2.1140 |
139,200.8819 |
2.1126 |
2.0626 |
2.2115 |
2.1993 |
| 2021-04-14 |
2.0751 |
292,187.1974 |
2.1573 |
1.9817 |
2.2303 |
2.1262 |
| 2021-04-13 |
2.0438 |
129,118.3538 |
2.0002 |
1.9543 |
2.1947 |
2.1887 |
| 2021-04-12 |
2.0162 |
205,316.5628 |
2.0955 |
1.9666 |
2.0955 |
1.9877 |