Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.2147 USD |
42,710.0954 |
0.2162 USD |
0.2134 USD |
0.2179 USD |
0.2138 USD |
| 2024-05-18 |
0.2184 USD |
427,245.6557 |
0.2196 USD |
0.2154 USD |
0.2217 USD |
0.2162 USD |
| 2024-05-17 |
0.2176 USD |
140,624.8342 |
0.2126 USD |
0.2107 USD |
0.2230 USD |
0.2229 USD |
| 2024-05-16 |
0.2137 USD |
228,404.7525 |
0.2169 USD |
0.2091 USD |
0.2176 USD |
0.2123 USD |
| 2024-05-15 |
0.2055 USD |
571,066.4954 |
0.2015 USD |
0.1999 USD |
0.2140 USD |
0.2129 USD |
| 2024-05-14 |
0.2061 USD |
239,492.5759 |
0.2080 USD |
0.2019 USD |
0.2099 USD |
0.2033 USD |
| 2024-05-13 |
0.2051 USD |
462,067.7639 |
0.2080 USD |
0.2000 USD |
0.2122 USD |
0.2088 USD |
| 2024-05-12 |
0.2108 USD |
83,091.4108 |
0.2111 USD |
0.2087 USD |
0.2123 USD |
0.2088 USD |
| 2024-05-11 |
0.2138 USD |
132,014.9667 |
0.2129 USD |
0.2112 USD |
0.2159 USD |
0.2134 USD |
| 2024-05-10 |
0.2183 USD |
186,215.4529 |
0.2275 USD |
0.2109 USD |
0.2306 USD |
0.2121 USD |
| 2024-05-09 |
0.2288 USD |
184,666.4712 |
0.2178 USD |
0.2159 USD |
0.2290 USD |
0.2290 USD |
| 2024-05-08 |
0.2185 USD |
140,328.3501 |
0.2195 USD |
0.2136 USD |
0.2223 USD |
0.2210 USD |
| 2024-05-07 |
0.2280 USD |
58,203.6218 |
0.2270 USD |
0.2235 USD |
0.2304 USD |
0.2265 USD |
| 2024-05-06 |
0.2308 USD |
390,068.2364 |
0.2290 USD |
0.2245 USD |
0.2387 USD |
0.2299 USD |
| 2024-05-05 |
0.2272 USD |
758,052.9574 |
0.2269 USD |
0.2228 USD |
0.2320 USD |
0.2298 USD |
| 2024-05-04 |
0.2284 USD |
287,028.4437 |
0.2269 USD |
0.2256 USD |
0.2303 USD |
0.2283 USD |
| 2024-05-03 |
0.2275 USD |
167,803.1836 |
0.2194 USD |
0.2165 USD |
0.2278 USD |
0.2274 USD |
| 2024-05-02 |
0.2156 USD |
374,602.6421 |
0.2139 USD |
0.2073 USD |
0.2235 USD |
0.2217 USD |
| 2024-05-01 |
0.2056 USD |
1,090,921.7789 |
0.2136 USD |
0.2000 USD |
0.2171 USD |
0.2086 USD |
| 2024-04-30 |
0.2156 USD |
828,669.0200 |
0.2244 USD |
0.2055 USD |
0.2282 USD |
0.2120 USD |
| 2024-04-29 |
0.2221 USD |
471,430.0032 |
0.2294 USD |
0.2195 USD |
0.2310 USD |
0.2225 USD |
| 2024-04-28 |
0.2361 USD |
131,952.2266 |
0.2352 USD |
0.2336 USD |
0.2389 USD |
0.2364 USD |
| 2024-04-27 |
0.2290 USD |
319,037.0807 |
0.2316 USD |
0.2202 USD |
0.2364 USD |
0.2336 USD |
| 2024-04-26 |
0.2337 USD |
429,498.6873 |
0.2389 USD |
0.2277 USD |
0.2389 USD |
0.2337 USD |
| 2024-04-25 |
0.2405 USD |
363,618.4116 |
0.2399 USD |
0.2293 USD |
0.2414 USD |
0.2413 USD |
| 2024-04-24 |
0.2409 USD |
675,127.5429 |
0.2521 USD |
0.2381 USD |
0.2650 USD |
0.2410 USD |
| 2024-04-23 |
0.2439 USD |
334,690.5262 |
0.2444 USD |
0.2378 USD |
0.2503 USD |
0.2483 USD |
| 2024-04-22 |
0.2434 USD |
156,965.5992 |
0.2382 USD |
0.2374 USD |
0.2480 USD |
0.2437 USD |
| 2024-04-21 |
0.2400 USD |
948,788.5777 |
0.2433 USD |
0.2332 USD |
0.2450 USD |
0.2364 USD |
| 2024-04-20 |
0.2429 USD |
403,823.5520 |
0.2257 USD |
0.2227 USD |
0.2453 USD |
0.2422 USD |
| 2024-04-19 |
0.2281 USD |
617,446.1104 |
0.2221 USD |
0.2047 USD |
0.2323 USD |
0.2282 USD |
| 2024-04-18 |
0.2204 USD |
1,012,931.8419 |
0.2153 USD |
0.2093 USD |
0.2259 USD |
0.2237 USD |
| 2024-04-17 |
0.2186 USD |
549,944.6713 |
0.2214 USD |
0.2075 USD |
0.2271 USD |
0.2179 USD |
| 2024-04-16 |
0.2191 USD |
437,582.4486 |
0.2210 USD |
0.2088 USD |
0.2286 USD |
0.2099 USD |
| 2024-04-15 |
0.2288 USD |
1,116,449.5718 |
0.2393 USD |
0.2125 USD |
0.2467 USD |
0.2218 USD |
| 2024-04-14 |
0.2251 USD |
3,097,083.9199 |
0.2216 USD |
0.2124 USD |
0.2387 USD |
0.2293 USD |
| 2024-04-13 |
0.2472 USD |
727,392.9928 |
0.2636 USD |
0.2315 USD |
0.2641 USD |
0.2340 USD |
| 2024-04-12 |
0.2695 USD |
1,989,207.8189 |
0.3048 USD |
0.2317 USD |
0.3201 USD |
0.2501 USD |
| 2024-04-11 |
0.3031 USD |
413,155.0935 |
0.3040 USD |
0.2953 USD |
0.3134 USD |
0.3027 USD |
| 2024-04-10 |
0.2993 USD |
353,413.9807 |
0.3041 USD |
0.2880 USD |
0.3063 USD |
0.3001 USD |
| 2024-04-09 |
0.3153 USD |
569,652.1537 |
0.3249 USD |
0.3038 USD |
0.3249 USD |
0.3046 USD |
| 2024-04-08 |
0.3175 USD |
916,914.6561 |
0.3075 USD |
0.3014 USD |
0.3253 USD |
0.3229 USD |
| 2024-04-07 |
0.3065 USD |
170,728.2460 |
0.3029 USD |
0.3022 USD |
0.3105 USD |
0.3088 USD |
| 2024-04-06 |
0.2996 USD |
55,893.1920 |
0.2985 USD |
0.2977 USD |
0.3049 USD |
0.3021 USD |
| 2024-04-05 |
0.2995 USD |
758,907.4555 |
0.3083 USD |
0.2894 USD |
0.3092 USD |
0.2995 USD |
| 2024-04-04 |
0.3049 USD |
448,516.0348 |
0.2980 USD |
0.2907 USD |
0.3151 USD |
0.3126 USD |
| 2024-04-03 |
0.3025 USD |
679,339.0394 |
0.2978 USD |
0.2875 USD |
0.3114 USD |
0.2945 USD |
| 2024-04-02 |
0.3090 USD |
1,643,187.4770 |
0.3269 USD |
0.2954 USD |
0.3269 USD |
0.3024 USD |
| 2024-04-01 |
0.3233 USD |
3,857,108.6681 |
0.3517 USD |
0.3151 USD |
0.3517 USD |
0.3272 USD |
| 2024-03-31 |
0.3471 USD |
356,874.3330 |
0.3437 USD |
0.3410 USD |
0.3503 USD |
0.3470 USD |