Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0689 USD |
119,096.4305 |
0.0693 USD |
0.0665 USD |
0.0709 USD |
0.0670 USD |
| 2026-02-26 |
0.0704 USD |
279,451.6363 |
0.0712 USD |
0.0685 USD |
0.0713 USD |
0.0686 USD |
| 2026-02-25 |
0.0672 USD |
216,349.1806 |
0.0658 USD |
0.0658 USD |
0.0702 USD |
0.0702 USD |
| 2026-02-24 |
0.0663 USD |
46,379.2680 |
0.0665 USD |
0.0651 USD |
0.0668 USD |
0.0663 USD |
| 2026-02-23 |
0.0667 USD |
125,094.5138 |
0.0679 USD |
0.0654 USD |
0.0680 USD |
0.0663 USD |
| 2026-02-22 |
0.0676 USD |
24,144.0969 |
0.0685 USD |
0.0674 USD |
0.0689 USD |
0.0676 USD |
| 2026-02-21 |
0.0703 USD |
113,249.3739 |
0.0705 USD |
0.0695 USD |
0.0710 USD |
0.0698 USD |
| 2026-02-20 |
0.0704 USD |
219,781.6936 |
0.0680 USD |
0.0670 USD |
0.0720 USD |
0.0711 USD |
| 2026-02-19 |
0.0679 USD |
101,823.5565 |
0.0666 USD |
0.0664 USD |
0.0684 USD |
0.0677 USD |
| 2026-02-18 |
0.0682 USD |
104,866.7259 |
0.0691 USD |
0.0667 USD |
0.0698 USD |
0.0669 USD |
| 2026-02-17 |
0.0705 USD |
86,355.7626 |
0.0709 USD |
0.0693 USD |
0.0714 USD |
0.0697 USD |
| 2026-02-16 |
0.0703 USD |
86,842.7544 |
0.0688 USD |
0.0681 USD |
0.0705 USD |
0.0704 USD |
| 2026-02-15 |
0.0697 USD |
82,185.5788 |
0.0722 USD |
0.0688 USD |
0.0732 USD |
0.0695 USD |
| 2026-02-14 |
0.0698 USD |
68,051.8558 |
0.0686 USD |
0.0686 USD |
0.0707 USD |
0.0695 USD |
| 2026-02-13 |
0.0663 USD |
21,040.4665 |
0.0673 USD |
0.0661 USD |
0.0676 USD |
0.0664 USD |
| 2026-02-12 |
0.0667 USD |
114,111.6576 |
0.0648 USD |
0.0648 USD |
0.0692 USD |
0.0666 USD |
| 2026-02-11 |
0.0650 USD |
235,434.4904 |
0.0675 USD |
0.0635 USD |
0.0676 USD |
0.0652 USD |
| 2026-02-10 |
0.0673 USD |
169,975.1266 |
0.0690 USD |
0.0663 USD |
0.0692 USD |
0.0673 USD |
| 2026-02-09 |
0.0693 USD |
132,572.7383 |
0.0696 USD |
0.0677 USD |
0.0704 USD |
0.0694 USD |
| 2026-02-08 |
0.0705 USD |
5,671.9865 |
0.0708 USD |
0.0699 USD |
0.0709 USD |
0.0699 USD |
| 2026-02-07 |
0.0720 USD |
85,960.1949 |
0.0734 USD |
0.0698 USD |
0.0735 USD |
0.0703 USD |
| 2026-02-06 |
0.0697 USD |
651,533.5121 |
0.0668 USD |
0.0620 USD |
0.0764 USD |
0.0738 USD |
| 2026-02-05 |
0.0760 USD |
126,255.8200 |
0.0778 USD |
0.0741 USD |
0.0783 USD |
0.0750 USD |
| 2026-02-04 |
0.0750 USD |
447,060.9313 |
0.0730 USD |
0.0726 USD |
0.0792 USD |
0.0792 USD |
| 2026-02-03 |
0.0741 USD |
122,218.4100 |
0.0745 USD |
0.0729 USD |
0.0751 USD |
0.0733 USD |
| 2026-02-02 |
0.0710 USD |
127,106.7983 |
0.0709 USD |
0.0688 USD |
0.0730 USD |
0.0728 USD |
| 2026-02-01 |
0.0733 USD |
209,472.2618 |
0.0736 USD |
0.0716 USD |
0.0753 USD |
0.0717 USD |
| 2026-01-31 |
0.0710 USD |
844,041.6429 |
0.0778 USD |
0.0655 USD |
0.0779 USD |
0.0701 USD |
| 2026-01-30 |
0.0788 USD |
799,419.3142 |
0.0816 USD |
0.0767 USD |
0.0828 USD |
0.0773 USD |
| 2026-01-29 |
0.0840 USD |
624,191.9917 |
0.0857 USD |
0.0834 USD |
0.0859 USD |
0.0835 USD |
| 2026-01-28 |
0.0861 USD |
271,356.0506 |
0.0875 USD |
0.0853 USD |
0.0877 USD |
0.0857 USD |
| 2026-01-27 |
0.0848 USD |
197,796.5078 |
0.0865 USD |
0.0841 USD |
0.0869 USD |
0.0848 USD |
| 2026-01-26 |
0.0860 USD |
694,222.6704 |
0.0834 USD |
0.0832 USD |
0.0878 USD |
0.0873 USD |
| 2026-01-25 |
0.0873 USD |
91,097.1658 |
0.0883 USD |
0.0856 USD |
0.0887 USD |
0.0858 USD |
| 2026-01-24 |
0.0884 USD |
93,915.9989 |
0.0892 USD |
0.0873 USD |
0.0895 USD |
0.0888 USD |
| 2026-01-23 |
0.0888 USD |
314,305.5424 |
0.0879 USD |
0.0871 USD |
0.0910 USD |
0.0902 USD |
| 2026-01-22 |
0.0919 USD |
362,038.2270 |
0.0877 USD |
0.0877 USD |
0.0940 USD |
0.0896 USD |
| 2026-01-21 |
0.0882 USD |
638,803.4807 |
0.0831 USD |
0.0831 USD |
0.0904 USD |
0.0881 USD |
| 2026-01-20 |
0.0842 USD |
1,023,232.2613 |
0.0855 USD |
0.0826 USD |
0.0863 USD |
0.0830 USD |
| 2026-01-19 |
0.0838 USD |
1,210,728.3833 |
0.0880 USD |
0.0804 USD |
0.0880 USD |
0.0864 USD |
| 2026-01-18 |
0.0932 USD |
898,017.9191 |
0.0953 USD |
0.0920 USD |
0.0964 USD |
0.0925 USD |
| 2026-01-17 |
0.0968 USD |
204,602.9559 |
0.0947 USD |
0.0939 USD |
0.0971 USD |
0.0971 USD |
| 2026-01-16 |
0.0959 USD |
330,895.2552 |
0.0963 USD |
0.0926 USD |
0.0978 USD |
0.0933 USD |
| 2026-01-15 |
0.0987 USD |
160,240.1705 |
0.1006 USD |
0.0958 USD |
0.1008 USD |
0.0980 USD |
| 2026-01-14 |
0.1049 USD |
306,725.5853 |
0.1041 USD |
0.1024 USD |
0.1074 USD |
0.1042 USD |
| 2026-01-13 |
0.0958 USD |
213,375.6026 |
0.0951 USD |
0.0948 USD |
0.0973 USD |
0.0973 USD |
| 2026-01-12 |
0.0976 USD |
551,416.0556 |
0.0985 USD |
0.0950 USD |
0.1013 USD |
0.0964 USD |
| 2026-01-11 |
0.1005 USD |
1,747,956.8527 |
0.1009 USD |
0.0984 USD |
0.1015 USD |
0.0991 USD |
| 2026-01-10 |
0.1037 USD |
840,268.4318 |
0.1049 USD |
0.1017 USD |
0.1049 USD |
0.1025 USD |
| 2026-01-09 |
0.1057 USD |
560,416.6139 |
0.1066 USD |
0.1025 USD |
0.1099 USD |
0.1046 USD |