Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.2245 USD |
15,501.5821 |
0.2234 USD |
0.2234 USD |
0.2256 USD |
0.2240 USD |
| 2025-05-19 |
0.2217 USD |
1,944,240.3846 |
0.2303 USD |
0.2144 USD |
0.2317 USD |
0.2216 USD |
| 2025-05-18 |
0.2268 USD |
429,205.7811 |
0.2166 USD |
0.2166 USD |
0.2338 USD |
0.2264 USD |
| 2025-05-17 |
0.2185 USD |
818,144.2597 |
0.2252 USD |
0.2140 USD |
0.2254 USD |
0.2183 USD |
| 2025-05-16 |
0.2289 USD |
548,737.3893 |
0.2297 USD |
0.2282 USD |
0.2393 USD |
0.2282 USD |
| 2025-05-15 |
0.2332 USD |
989,235.1516 |
0.2429 USD |
0.2254 USD |
0.2447 USD |
0.2324 USD |
| 2025-05-14 |
0.2506 USD |
360,741.0216 |
0.2539 USD |
0.2413 USD |
0.2570 USD |
0.2431 USD |
| 2025-05-13 |
0.2394 USD |
762,886.2692 |
0.2456 USD |
0.2294 USD |
0.2496 USD |
0.2448 USD |
| 2025-05-12 |
0.2516 USD |
2,835,536.7686 |
0.2534 USD |
0.2335 USD |
0.2686 USD |
0.2387 USD |
| 2025-05-11 |
0.2564 USD |
1,378,066.2626 |
0.2562 USD |
0.2441 USD |
0.2775 USD |
0.2488 USD |
| 2025-05-10 |
0.2484 USD |
788,189.2972 |
0.2396 USD |
0.2372 USD |
0.2547 USD |
0.2525 USD |
| 2025-05-09 |
0.2377 USD |
1,259,616.8881 |
0.2330 USD |
0.2316 USD |
0.2479 USD |
0.2377 USD |
| 2025-05-08 |
0.2246 USD |
3,378,631.3539 |
0.2111 USD |
0.2101 USD |
0.2335 USD |
0.2309 USD |
| 2025-05-07 |
0.2129 USD |
5,731,389.8435 |
0.1975 USD |
0.1967 USD |
0.3170 USD |
0.2114 USD |
| 2025-05-06 |
0.1914 USD |
2,460,113.8304 |
0.2043 USD |
0.1870 USD |
0.2058 USD |
0.1956 USD |
| 2025-05-05 |
0.2050 USD |
318,101.6122 |
0.2096 USD |
0.2001 USD |
0.2115 USD |
0.2043 USD |
| 2025-05-04 |
0.2105 USD |
698,103.7640 |
0.2075 USD |
0.2019 USD |
0.2151 USD |
0.2054 USD |
| 2025-05-03 |
0.2103 USD |
324,824.8731 |
0.2153 USD |
0.2046 USD |
0.2153 USD |
0.2061 USD |
| 2025-05-02 |
0.2150 USD |
530,842.4715 |
0.2085 USD |
0.2081 USD |
0.2204 USD |
0.2147 USD |
| 2025-05-01 |
0.2105 USD |
982,295.8858 |
0.2082 USD |
0.2047 USD |
0.2144 USD |
0.2115 USD |
| 2025-04-30 |
0.2044 USD |
828,339.2660 |
0.2086 USD |
0.1983 USD |
0.2118 USD |
0.2082 USD |
| 2025-04-29 |
0.2193 USD |
3,156,326.8172 |
0.2233 USD |
0.2047 USD |
0.2270 USD |
0.2087 USD |
| 2025-04-28 |
0.2214 USD |
4,843,781.9642 |
0.2214 USD |
0.2126 USD |
0.2304 USD |
0.2244 USD |
| 2025-04-27 |
0.2166 USD |
6,125,452.2761 |
0.2114 USD |
0.2036 USD |
0.2417 USD |
0.2207 USD |
| 2025-04-26 |
0.2160 USD |
1,161,445.4985 |
0.2118 USD |
0.2109 USD |
0.2189 USD |
0.2121 USD |
| 2025-04-25 |
0.2051 USD |
2,311,197.9185 |
0.2021 USD |
0.1973 USD |
0.2116 USD |
0.2084 USD |
| 2025-04-24 |
0.1921 USD |
3,185,034.9844 |
0.1954 USD |
0.1865 USD |
0.2051 USD |
0.2023 USD |
| 2025-04-23 |
0.1921 USD |
2,465,171.0517 |
0.1858 USD |
0.1858 USD |
0.1976 USD |
0.1929 USD |
| 2025-04-22 |
0.1738 USD |
5,805,916.4820 |
0.1685 USD |
0.1672 USD |
0.1844 USD |
0.1839 USD |
| 2025-04-21 |
0.1689 USD |
6,847,652.3271 |
0.1655 USD |
0.1655 USD |
0.1732 USD |
0.1697 USD |
| 2025-04-20 |
0.1658 USD |
2,181,431.9807 |
0.1659 USD |
0.1622 USD |
0.1687 USD |
0.1636 USD |
| 2025-04-19 |
0.1621 USD |
2,323,060.2391 |
0.1596 USD |
0.1596 USD |
0.1657 USD |
0.1654 USD |
| 2025-04-18 |
0.1603 USD |
1,792,285.7130 |
0.1564 USD |
0.1551 USD |
0.1619 USD |
0.1602 USD |
| 2025-04-17 |
0.1581 USD |
904,744.0752 |
0.1557 USD |
0.1548 USD |
0.1598 USD |
0.1598 USD |
| 2025-04-16 |
0.1577 USD |
816,128.5093 |
0.1572 USD |
0.1550 USD |
0.1595 USD |
0.1575 USD |
| 2025-04-15 |
0.1619 USD |
7,711,292.2996 |
0.1616 USD |
0.1590 USD |
0.1653 USD |
0.1590 USD |
| 2025-04-14 |
0.1635 USD |
4,379,717.5646 |
0.1620 USD |
0.1600 USD |
0.1677 USD |
0.1635 USD |
| 2025-04-13 |
0.1657 USD |
3,560,566.4999 |
0.1716 USD |
0.1605 USD |
0.1716 USD |
0.1615 USD |
| 2025-04-12 |
0.1638 USD |
3,007,029.8346 |
0.1615 USD |
0.1590 USD |
0.1694 USD |
0.1679 USD |
| 2025-04-11 |
0.1608 USD |
1,900,769.4165 |
0.1569 USD |
0.1555 USD |
0.1640 USD |
0.1606 USD |
| 2025-04-10 |
0.1557 USD |
993,875.7138 |
0.1604 USD |
0.1524 USD |
0.1615 USD |
0.1551 USD |
| 2025-04-09 |
0.1498 USD |
359,475.8884 |
0.1443 USD |
0.1386 USD |
0.1521 USD |
0.1495 USD |
| 2025-04-08 |
0.1541 USD |
1,049,393.5634 |
0.1498 USD |
0.1447 USD |
0.1573 USD |
0.1448 USD |
| 2025-04-07 |
0.1408 USD |
3,064,971.0080 |
0.1470 USD |
0.1310 USD |
0.1565 USD |
0.1490 USD |
| 2025-04-06 |
0.1577 USD |
863,717.1769 |
0.1659 USD |
0.1553 USD |
0.1670 USD |
0.1555 USD |
| 2025-04-05 |
0.1636 USD |
190,297.9956 |
0.1660 USD |
0.1634 USD |
0.1701 USD |
0.1637 USD |
| 2025-04-04 |
0.1643 USD |
749,618.2252 |
0.1636 USD |
0.1581 USD |
0.1700 USD |
0.1647 USD |
| 2025-04-03 |
0.1592 USD |
456,075.3725 |
0.1615 USD |
0.1538 USD |
0.1686 USD |
0.1618 USD |
| 2025-04-02 |
0.1708 USD |
1,011,663.4274 |
0.1748 USD |
0.1637 USD |
0.1780 USD |
0.1637 USD |
| 2025-04-01 |
0.1774 USD |
1,432,696.6637 |
0.1693 USD |
0.1691 USD |
0.1803 USD |
0.1774 USD |