Market [unlinked] / [unlinked]
Identifier on Bitfinex: tIOTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.2336 |
352,525.3580 |
0.2398 |
0.2184 |
0.2468 |
0.2214 |
| 2024-04-14 |
0.2213 |
2,171,305.0834 |
0.2204 |
0.2120 |
0.2384 |
0.2284 |
| 2024-04-13 |
0.2268 |
336,020.9487 |
0.2642 |
0.1957 |
0.2642 |
0.2026 |
| 2024-04-12 |
0.2941 |
2,118,495.4798 |
0.3043 |
0.2369 |
0.3201 |
0.2559 |
| 2024-04-11 |
0.3037 |
360,166.2167 |
0.3039 |
0.2949 |
0.3135 |
0.3004 |
| 2024-04-10 |
0.2981 |
2,031,662.6036 |
0.3050 |
0.2871 |
0.3068 |
0.3032 |
| 2024-04-09 |
0.3180 |
1,029,500.7282 |
0.3250 |
0.3059 |
0.3256 |
0.3111 |
| 2024-04-08 |
0.3165 |
228,470.1741 |
0.3085 |
0.3014 |
0.3267 |
0.3255 |
| 2024-04-07 |
0.3084 |
117,170.9182 |
0.3032 |
0.3024 |
0.3110 |
0.3084 |
| 2024-04-06 |
0.3025 |
123,310.4100 |
0.2987 |
0.2974 |
0.3056 |
0.3024 |
| 2024-04-05 |
0.3000 |
381,516.9294 |
0.3084 |
0.2893 |
0.3093 |
0.3014 |
| 2024-04-04 |
0.3030 |
315,986.2869 |
0.2988 |
0.2905 |
0.3160 |
0.3041 |
| 2024-04-03 |
0.3066 |
1,118,861.8025 |
0.2987 |
0.2866 |
0.3128 |
0.2982 |
| 2024-04-02 |
0.3025 |
1,442,453.5345 |
0.3265 |
0.2953 |
0.3271 |
0.2984 |
| 2024-04-01 |
0.3300 |
725,437.2801 |
0.3518 |
0.3154 |
0.3522 |
0.3157 |
| 2024-03-31 |
0.3470 |
303,271.8428 |
0.3437 |
0.3414 |
0.3507 |
0.3496 |
| 2024-03-30 |
0.3529 |
441,390.0041 |
0.3553 |
0.3422 |
0.3620 |
0.3429 |
| 2024-03-29 |
0.3480 |
595,055.5839 |
0.3550 |
0.3395 |
0.3585 |
0.3462 |
| 2024-03-28 |
0.3531 |
455,547.9836 |
0.3504 |
0.3390 |
0.3634 |
0.3573 |
| 2024-03-27 |
0.3526 |
1,183,105.7693 |
0.3668 |
0.3382 |
0.3763 |
0.3493 |
| 2024-03-26 |
0.3620 |
1,210,071.9236 |
0.3447 |
0.3431 |
0.3782 |
0.3593 |
| 2024-03-25 |
0.3373 |
1,221,702.6868 |
0.3269 |
0.3233 |
0.3498 |
0.3455 |
| 2024-03-24 |
0.3132 |
371,381.1148 |
0.3081 |
0.3050 |
0.3256 |
0.3246 |
| 2024-03-23 |
0.3109 |
346,065.4838 |
0.3093 |
0.3036 |
0.3165 |
0.3145 |
| 2024-03-22 |
0.3144 |
619,596.0007 |
0.3279 |
0.3004 |
0.3310 |
0.3064 |
| 2024-03-21 |
0.3199 |
2,409,944.8430 |
0.3155 |
0.3121 |
0.3311 |
0.3268 |
| 2024-03-20 |
0.2892 |
1,210,718.4208 |
0.2824 |
0.2695 |
0.3147 |
0.3114 |
| 2024-03-19 |
0.2885 |
1,575,021.2920 |
0.3110 |
0.2735 |
0.3151 |
0.2998 |
| 2024-03-18 |
0.3175 |
561,541.8133 |
0.3300 |
0.3066 |
0.3336 |
0.3104 |
| 2024-03-17 |
0.3199 |
1,421,499.1706 |
0.3205 |
0.2993 |
0.3368 |
0.3334 |
| 2024-03-16 |
0.3482 |
1,360,779.6655 |
0.3569 |
0.3181 |
0.3699 |
0.3224 |
| 2024-03-15 |
0.3518 |
2,112,975.3536 |
0.3907 |
0.3263 |
0.3947 |
0.3499 |
| 2024-03-14 |
0.4009 |
1,269,909.7106 |
0.4160 |
0.3767 |
0.4219 |
0.3861 |
| 2024-03-13 |
0.3959 |
1,230,486.5041 |
0.3927 |
0.3772 |
0.4191 |
0.4086 |
| 2024-03-12 |
0.3885 |
2,084,537.9093 |
0.3902 |
0.3626 |
0.4142 |
0.3843 |
| 2024-03-11 |
0.3644 |
3,055,272.6781 |
0.3547 |
0.3303 |
0.3971 |
0.3810 |
| 2024-03-10 |
0.3491 |
1,505,815.2566 |
0.3433 |
0.3367 |
0.3648 |
0.3505 |
| 2024-03-09 |
0.3379 |
811,449.0612 |
0.3337 |
0.3308 |
0.3431 |
0.3402 |
| 2024-03-08 |
0.3323 |
1,515,141.1188 |
0.3457 |
0.3151 |
0.3492 |
0.3336 |
| 2024-03-07 |
0.3434 |
1,192,890.3800 |
0.3501 |
0.3351 |
0.3530 |
0.3454 |
| 2024-03-06 |
0.3337 |
2,189,149.8156 |
0.3339 |
0.3104 |
0.3514 |
0.3307 |
| 2024-03-05 |
0.3565 |
2,095,429.1605 |
0.3366 |
0.3288 |
0.3837 |
0.3432 |
| 2024-03-04 |
0.3321 |
1,999,493.1455 |
0.3248 |
0.3166 |
0.3511 |
0.3395 |
| 2024-03-03 |
0.3188 |
1,272,223.4336 |
0.3348 |
0.2886 |
0.3351 |
0.3227 |
| 2024-03-02 |
0.3201 |
950,030.8702 |
0.3150 |
0.3089 |
0.3311 |
0.3257 |
| 2024-03-01 |
0.3003 |
888,411.6722 |
0.2927 |
0.2908 |
0.3134 |
0.3121 |
| 2024-02-29 |
0.2967 |
1,900,593.0997 |
0.2901 |
0.2845 |
0.3159 |
0.2920 |
| 2024-02-28 |
0.2796 |
3,683,460.7586 |
0.2902 |
0.2400 |
0.3018 |
0.2909 |
| 2024-02-27 |
0.2840 |
1,240,813.6976 |
0.2781 |
0.2775 |
0.2947 |
0.2884 |
| 2024-02-26 |
0.2744 |
958,501.4643 |
0.2742 |
0.2632 |
0.2823 |
0.2789 |