Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-05 |
0.3532 |
296,741.6202 |
0.3435 |
0.3144 |
0.3808 |
0.3514 |
| 2021-01-04 |
0.3175 |
281,533.2378 |
0.3144 |
0.2835 |
0.3473 |
0.3429 |
| 2021-01-03 |
0.2884 |
276,523.5324 |
0.2857 |
0.2753 |
0.3122 |
0.3100 |
| 2021-01-02 |
0.2839 |
111,680.0910 |
0.2903 |
0.2797 |
0.2963 |
0.2864 |
| 2021-01-01 |
0.2920 |
23,929.9828 |
0.2963 |
0.2896 |
0.3029 |
0.2904 |
| 2020-12-31 |
0.2901 |
32,871.8481 |
0.3033 |
0.2811 |
0.3033 |
0.2964 |
| 2020-12-30 |
0.2986 |
24,846.4168 |
0.3017 |
0.2889 |
0.3069 |
0.2954 |
| 2020-12-29 |
0.2980 |
13,619.3550 |
0.3085 |
0.2843 |
0.3100 |
0.3017 |
| 2020-12-28 |
0.3069 |
269,509.2657 |
0.2972 |
0.2961 |
0.3164 |
0.3054 |
| 2020-12-27 |
0.2977 |
606,390.0711 |
0.2874 |
0.2731 |
0.3164 |
0.2994 |
| 2020-12-26 |
0.2881 |
162,581.2275 |
0.2923 |
0.2802 |
0.3023 |
0.2850 |
| 2020-12-25 |
0.2934 |
23,725.2870 |
0.2947 |
0.2874 |
0.3075 |
0.2922 |
| 2020-12-24 |
0.2758 |
99,756.4663 |
0.2621 |
0.2609 |
0.2956 |
0.2947 |
| 2020-12-23 |
0.2970 |
264,685.9044 |
0.3059 |
0.2502 |
0.3285 |
0.2634 |
| 2020-12-22 |
0.3042 |
1,503,327.7943 |
0.3034 |
0.2877 |
0.3114 |
0.3064 |
| 2020-12-21 |
0.3065 |
365,043.4042 |
0.3215 |
0.2997 |
0.3301 |
0.3062 |
| 2020-12-20 |
0.3295 |
159,011.4577 |
0.3425 |
0.3176 |
0.3425 |
0.3229 |
| 2020-12-19 |
0.3353 |
179,625.0998 |
0.3236 |
0.3231 |
0.3489 |
0.3422 |
| 2020-12-18 |
0.3240 |
124,734.9012 |
0.3204 |
0.3152 |
0.3307 |
0.3232 |
| 2020-12-17 |
0.3290 |
139,884.9973 |
0.3284 |
0.3165 |
0.3426 |
0.3202 |
| 2020-12-16 |
0.3089 |
42,207.5179 |
0.3048 |
0.2974 |
0.3324 |
0.3285 |
| 2020-12-15 |
0.3009 |
55,322.3513 |
0.3022 |
0.2935 |
0.3088 |
0.3049 |
| 2020-12-14 |
0.2999 |
23,204.5547 |
0.3006 |
0.2912 |
0.3043 |
0.3015 |
| 2020-12-13 |
0.2998 |
15,151.0744 |
0.2903 |
0.2856 |
0.3043 |
0.3002 |
| 2020-12-12 |
0.2880 |
114,376.5958 |
0.2738 |
0.2738 |
0.2962 |
0.2893 |
| 2020-12-11 |
0.2747 |
130,548.7430 |
0.2834 |
0.2675 |
0.2834 |
0.2747 |
| 2020-12-10 |
0.2915 |
266,870.7528 |
0.3099 |
0.2827 |
0.3099 |
0.2838 |
| 2020-12-09 |
0.3070 |
158,689.7459 |
0.2982 |
0.2883 |
0.3140 |
0.3095 |
| 2020-12-08 |
0.3092 |
88,951.6075 |
0.3188 |
0.2976 |
0.3241 |
0.2990 |
| 2020-12-07 |
0.3212 |
83,160.5508 |
0.3404 |
0.3111 |
0.3404 |
0.3188 |
| 2020-12-06 |
0.3382 |
26,045.9277 |
0.3420 |
0.3270 |
0.3465 |
0.3404 |
| 2020-12-05 |
0.3353 |
27,847.1042 |
0.3200 |
0.3198 |
0.3462 |
0.3412 |
| 2020-12-04 |
0.3313 |
40,230.1504 |
0.3485 |
0.3197 |
0.3509 |
0.3230 |
| 2020-12-03 |
0.3484 |
25,570.2880 |
0.3447 |
0.3400 |
0.3559 |
0.3484 |
| 2020-12-02 |
0.3368 |
72,983.8498 |
0.3228 |
0.3217 |
0.3453 |
0.3441 |
| 2020-12-01 |
0.3426 |
135,338.7628 |
0.3531 |
0.3187 |
0.3631 |
0.3280 |
| 2020-11-30 |
0.3515 |
76,896.8205 |
0.3434 |
0.3346 |
0.3641 |
0.3530 |
| 2020-11-29 |
0.3397 |
267,380.9284 |
0.3390 |
0.3280 |
0.3530 |
0.3417 |
| 2020-11-28 |
0.3166 |
142,485.1592 |
0.3122 |
0.3035 |
0.3493 |
0.3370 |
| 2020-11-27 |
0.3105 |
56,745.1484 |
0.3042 |
0.2909 |
0.3238 |
0.3115 |
| 2020-11-26 |
0.3133 |
419,057.4688 |
0.3562 |
0.2806 |
0.3575 |
0.3019 |
| 2020-11-25 |
0.3586 |
757,018.8924 |
0.3839 |
0.3384 |
0.4009 |
0.3570 |
| 2020-11-24 |
0.3905 |
930,901.3058 |
0.3606 |
0.3516 |
0.4270 |
0.3830 |
| 2020-11-23 |
0.3425 |
930,666.6374 |
0.3166 |
0.3103 |
0.3629 |
0.3579 |
| 2020-11-22 |
0.3104 |
482,817.8149 |
0.3280 |
0.2900 |
0.3369 |
0.3189 |
| 2020-11-21 |
0.2902 |
877,421.2419 |
0.2658 |
0.2656 |
0.3242 |
0.3237 |
| 2020-11-20 |
0.2627 |
81,420.3043 |
0.2535 |
0.2520 |
0.2700 |
0.2650 |
| 2020-11-19 |
0.2539 |
20,012.4996 |
0.2550 |
0.2132 |
0.2555 |
0.2538 |
| 2020-11-18 |
0.2538 |
20,500.1735 |
0.2535 |
0.1000 |
0.2555 |
0.2543 |