Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
2.0756 |
122,060.6996 |
2.0911 |
1.9916 |
2.1385 |
2.1005 |
| 2021-04-10 |
1.9906 |
167,715.6263 |
1.8677 |
1.8500 |
2.0950 |
2.0596 |
| 2021-04-09 |
1.9244 |
32,211.3258 |
1.8878 |
1.8628 |
1.9946 |
1.8908 |
| 2021-04-08 |
1.8780 |
138,110.3264 |
1.6580 |
1.6483 |
1.9363 |
1.8837 |
| 2021-04-07 |
1.6613 |
58,063.9633 |
1.8024 |
1.5812 |
1.8088 |
1.6917 |
| 2021-04-06 |
1.7548 |
114,694.0936 |
1.7178 |
1.6638 |
1.8454 |
1.8026 |
| 2021-04-05 |
1.6735 |
181,578.1613 |
1.5532 |
1.5211 |
1.7600 |
1.7046 |
| 2021-04-04 |
1.5254 |
72,852.0668 |
1.4664 |
1.4664 |
1.5600 |
1.5425 |
| 2021-04-03 |
1.5711 |
135,987.9882 |
1.6229 |
1.5218 |
1.6321 |
1.5309 |
| 2021-04-02 |
1.6065 |
87,594.2956 |
1.5715 |
1.5500 |
1.6355 |
1.6180 |
| 2021-04-01 |
1.5807 |
61,032.3378 |
1.5533 |
1.5354 |
1.6357 |
1.5599 |
| 2021-03-31 |
1.4837 |
188,650.1023 |
1.5274 |
1.4251 |
1.5537 |
1.5236 |
| 2021-03-30 |
1.5524 |
89,402.4863 |
1.5130 |
1.4803 |
1.5767 |
1.5263 |
| 2021-03-29 |
1.4562 |
137,680.6870 |
1.3897 |
1.3729 |
1.4963 |
1.4868 |
| 2021-03-28 |
1.4007 |
41,610.3192 |
1.4033 |
1.3694 |
1.4413 |
1.3952 |
| 2021-03-27 |
1.3959 |
108,398.2594 |
1.4382 |
1.3611 |
1.4686 |
1.4206 |
| 2021-03-26 |
1.4250 |
181,353.1032 |
1.3433 |
1.3433 |
1.4881 |
1.4374 |
| 2021-03-25 |
1.3714 |
110,882.1358 |
1.4092 |
1.2962 |
1.4254 |
1.3440 |
| 2021-03-24 |
1.5836 |
300,589.2628 |
1.6498 |
1.4816 |
1.7393 |
1.5137 |
| 2021-03-23 |
1.5912 |
271,428.7796 |
1.4676 |
1.4565 |
1.7427 |
1.5978 |
| 2021-03-22 |
1.4646 |
472,616.0823 |
1.4006 |
1.3706 |
1.5610 |
1.4814 |
| 2021-03-21 |
1.4138 |
106,845.0949 |
1.3977 |
1.3510 |
1.4469 |
1.4012 |
| 2021-03-20 |
1.4257 |
151,732.3697 |
1.3332 |
1.3296 |
1.4791 |
1.4355 |
| 2021-03-19 |
1.3237 |
117,126.9498 |
1.3211 |
1.3022 |
1.3567 |
1.3310 |
| 2021-03-18 |
1.3328 |
68,373.7219 |
1.3515 |
1.3150 |
1.3610 |
1.3283 |
| 2021-03-17 |
1.3239 |
118,716.7625 |
1.3305 |
1.2970 |
1.3590 |
1.3478 |
| 2021-03-16 |
1.3242 |
225,874.2121 |
1.2964 |
1.2791 |
1.3852 |
1.3263 |
| 2021-03-15 |
1.3005 |
176,885.7076 |
1.3066 |
1.2231 |
1.3508 |
1.2932 |
| 2021-03-14 |
1.3638 |
40,880.8130 |
1.3779 |
1.3291 |
1.3907 |
1.3468 |
| 2021-03-13 |
1.3592 |
24,949.8477 |
1.3151 |
1.2856 |
1.3980 |
1.3830 |
| 2021-03-12 |
1.3398 |
121,143.9040 |
1.3940 |
1.2910 |
1.4336 |
1.3303 |
| 2021-03-11 |
1.4117 |
207,225.7276 |
1.3107 |
1.2715 |
1.5200 |
1.4126 |
| 2021-03-10 |
1.3637 |
116,117.3162 |
1.4234 |
1.2915 |
1.4308 |
1.3226 |
| 2021-03-09 |
1.3264 |
74,187.3154 |
1.2994 |
1.2946 |
1.3931 |
1.3882 |
| 2021-03-08 |
1.3046 |
14,516.6868 |
1.3152 |
1.2903 |
1.3370 |
1.2918 |
| 2021-03-07 |
1.2914 |
23,244.1359 |
1.2803 |
1.2664 |
1.3392 |
1.2972 |
| 2021-03-06 |
1.3143 |
252,585.3956 |
1.3325 |
1.2826 |
1.3505 |
1.2968 |
| 2021-03-05 |
1.3509 |
249,980.2607 |
1.2558 |
1.1970 |
1.4381 |
1.3444 |
| 2021-03-04 |
1.2570 |
311,538.3793 |
1.2054 |
1.1728 |
1.3007 |
1.2701 |
| 2021-03-03 |
1.2224 |
35,610.7917 |
1.1816 |
1.1759 |
1.2579 |
1.2222 |
| 2021-03-02 |
1.2008 |
48,675.7014 |
1.2089 |
1.1262 |
1.2290 |
1.1762 |
| 2021-03-01 |
1.2087 |
81,616.9873 |
1.1317 |
1.1252 |
1.2401 |
1.1865 |
| 2021-02-28 |
1.0912 |
89,177.6327 |
1.1464 |
1.0360 |
1.1555 |
1.1446 |
| 2021-02-27 |
1.1852 |
83,626.2125 |
1.1283 |
1.1208 |
1.2285 |
1.1597 |
| 2021-02-26 |
1.0763 |
187,112.5145 |
1.0886 |
1.0220 |
1.1768 |
1.1182 |
| 2021-02-25 |
1.2182 |
288,245.9456 |
1.2276 |
1.0916 |
1.2446 |
1.0916 |
| 2021-02-24 |
1.1998 |
445,529.2919 |
1.0893 |
1.0373 |
1.3050 |
1.1915 |
| 2021-02-23 |
1.1246 |
530,345.2271 |
1.2817 |
0.8223 |
1.2933 |
1.0851 |
| 2021-02-22 |
1.1859 |
1,042,605.2835 |
1.3876 |
1.0201 |
1.3876 |
1.3166 |
| 2021-02-21 |
1.3923 |
58,852.5268 |
1.3601 |
1.3334 |
1.4620 |
1.4057 |