Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.1654 USD |
182,922.0728 |
0.1673 USD |
0.1635 USD |
0.1686 USD |
0.1684 USD |
| 2025-06-19 |
0.1666 USD |
287,829.6312 |
0.1655 USD |
0.1639 USD |
0.1682 USD |
0.1656 USD |
| 2025-06-18 |
0.1648 USD |
55,278.9544 |
0.1640 USD |
0.1624 USD |
0.1662 USD |
0.1624 USD |
| 2025-06-17 |
0.1677 USD |
201,094.9795 |
0.1725 USD |
0.1655 USD |
0.1732 USD |
0.1657 USD |
| 2025-06-16 |
0.1752 USD |
318,696.5198 |
0.1710 USD |
0.1707 USD |
0.1773 USD |
0.1773 USD |
| 2025-06-15 |
0.1709 USD |
6,010.3421 |
0.1710 USD |
0.1703 USD |
0.1717 USD |
0.1705 USD |
| 2025-06-14 |
0.1728 USD |
18,870.2101 |
0.1734 USD |
0.1723 USD |
0.1735 USD |
0.1723 USD |
| 2025-06-13 |
0.1744 USD |
243,550.0654 |
0.1773 USD |
0.1704 USD |
0.1773 USD |
0.1704 USD |
| 2025-06-12 |
0.1849 USD |
296,843.8203 |
0.1876 USD |
0.1821 USD |
0.1882 USD |
0.1861 USD |
| 2025-06-11 |
0.1959 USD |
114,419.7590 |
0.1971 USD |
0.1924 USD |
0.1988 USD |
0.1963 USD |
| 2025-06-10 |
0.1938 USD |
679,553.0969 |
0.1904 USD |
0.1880 USD |
0.2000 USD |
0.1954 USD |
| 2025-06-09 |
0.1807 USD |
28,004.2550 |
0.1814 USD |
0.1787 USD |
0.1841 USD |
0.1832 USD |
| 2025-06-08 |
0.1793 USD |
142,559.8077 |
0.1813 USD |
0.1768 USD |
0.1842 USD |
0.1826 USD |
| 2025-06-07 |
0.1803 USD |
34,307.8490 |
0.1764 USD |
0.1764 USD |
0.1814 USD |
0.1810 USD |
| 2025-06-06 |
0.1734 USD |
203,363.3105 |
0.1702 USD |
0.1700 USD |
0.1792 USD |
0.1755 USD |
| 2025-06-05 |
0.1835 USD |
1,026,639.5759 |
0.1818 USD |
0.1783 USD |
0.1862 USD |
0.1788 USD |
| 2025-06-04 |
0.1869 USD |
1,611,359.5483 |
0.1876 USD |
0.1847 USD |
0.1897 USD |
0.1847 USD |
| 2025-06-03 |
0.1900 USD |
1,168,215.7950 |
0.1889 USD |
0.1867 USD |
0.1918 USD |
0.1881 USD |
| 2025-06-02 |
0.1822 USD |
85,814.8178 |
0.1850 USD |
0.1806 USD |
0.1850 USD |
0.1828 USD |
| 2025-06-01 |
0.1804 USD |
199,767.3446 |
0.1804 USD |
0.1776 USD |
0.1828 USD |
0.1825 USD |
| 2025-05-31 |
0.1759 USD |
336,781.1275 |
0.1785 USD |
0.1733 USD |
0.1817 USD |
0.1807 USD |
| 2025-05-30 |
0.1897 USD |
2,756,752.1119 |
0.1990 USD |
0.1851 USD |
0.1990 USD |
0.1886 USD |
| 2025-05-29 |
0.2002 USD |
530,893.5455 |
0.2079 USD |
0.2001 USD |
0.2128 USD |
0.2003 USD |
| 2025-05-28 |
0.2099 USD |
630,400.7311 |
0.2086 USD |
0.2047 USD |
0.2140 USD |
0.2053 USD |
| 2025-05-27 |
0.2105 USD |
506,408.5714 |
0.2065 USD |
0.2016 USD |
0.2138 USD |
0.2116 USD |
| 2025-05-26 |
0.2102 USD |
426,210.8862 |
0.2099 USD |
0.2053 USD |
0.2142 USD |
0.2053 USD |
| 2025-05-25 |
0.2039 USD |
358,860.5169 |
0.2081 USD |
0.1995 USD |
0.2084 USD |
0.2020 USD |
| 2025-05-24 |
0.2107 USD |
399,058.9673 |
0.2095 USD |
0.2092 USD |
0.2130 USD |
0.2107 USD |
| 2025-05-23 |
0.2223 USD |
605,315.5692 |
0.2321 USD |
0.2155 USD |
0.2389 USD |
0.2178 USD |
| 2025-05-22 |
0.2343 USD |
1,130,590.7677 |
0.2276 USD |
0.2275 USD |
0.2383 USD |
0.2322 USD |
| 2025-05-21 |
0.2255 USD |
314,108.3836 |
0.2244 USD |
0.2198 USD |
0.2335 USD |
0.2214 USD |
| 2025-05-20 |
0.2197 USD |
276,395.9939 |
0.2234 USD |
0.2161 USD |
0.2288 USD |
0.2197 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 |