Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-02 |
0.1430 USD |
464,300.5105 |
0.1493 USD |
0.1366 USD |
0.1493 USD |
0.1411 USD |
| 2024-08-01 |
0.1500 USD |
588,484.1402 |
0.1522 USD |
0.1468 USD |
0.1523 USD |
0.1500 USD |
| 2024-07-31 |
0.1543 USD |
1,018,722.2457 |
0.1568 USD |
0.1515 USD |
0.1585 USD |
0.1520 USD |
| 2024-07-30 |
0.1563 USD |
704,611.3687 |
0.1613 USD |
0.1550 USD |
0.1632 USD |
0.1563 USD |
| 2024-07-29 |
0.1622 USD |
865,757.0953 |
0.1638 USD |
0.1606 USD |
0.1689 USD |
0.1620 USD |
| 2024-07-28 |
0.1646 USD |
496,092.9470 |
0.1662 USD |
0.1631 USD |
0.1667 USD |
0.1637 USD |
| 2024-07-27 |
0.1667 USD |
1,436,329.3036 |
0.1652 USD |
0.1630 USD |
0.1697 USD |
0.1673 USD |
| 2024-07-26 |
0.1623 USD |
1,462,406.2267 |
0.1588 USD |
0.1581 USD |
0.1653 USD |
0.1638 USD |
| 2024-07-25 |
0.1590 USD |
1,920,990.7098 |
0.1659 USD |
0.1531 USD |
0.1659 USD |
0.1534 USD |
| 2024-07-24 |
0.1694 USD |
400,697.1157 |
0.1696 USD |
0.1679 USD |
0.1730 USD |
0.1691 USD |
| 2024-07-23 |
0.1707 USD |
459,198.1937 |
0.1728 USD |
0.1644 USD |
0.1742 USD |
0.1689 USD |
| 2024-07-22 |
0.1734 USD |
1,430,070.6361 |
0.1805 USD |
0.1716 USD |
0.1813 USD |
0.1758 USD |
| 2024-07-21 |
0.1793 USD |
1,620,203.4875 |
0.1755 USD |
0.1746 USD |
0.1908 USD |
0.1784 USD |
| 2024-07-20 |
0.1760 USD |
173,815.4419 |
0.1763 USD |
0.1734 USD |
0.1773 USD |
0.1770 USD |
| 2024-07-19 |
0.1723 USD |
189,582.0514 |
0.1706 USD |
0.1672 USD |
0.1760 USD |
0.1751 USD |
| 2024-07-18 |
0.1722 USD |
326,334.3057 |
0.1732 USD |
0.1679 USD |
0.1778 USD |
0.1680 USD |
| 2024-07-17 |
0.1743 USD |
406,345.9506 |
0.1723 USD |
0.1699 USD |
0.1775 USD |
0.1732 USD |
| 2024-07-16 |
0.1708 USD |
312,011.6150 |
0.1722 USD |
0.1644 USD |
0.1738 USD |
0.1729 USD |
| 2024-07-15 |
0.1662 USD |
881,323.9180 |
0.1645 USD |
0.1644 USD |
0.1722 USD |
0.1721 USD |
| 2024-07-14 |
0.1611 USD |
431,317.3878 |
0.1593 USD |
0.1592 USD |
0.1629 USD |
0.1610 USD |
| 2024-07-13 |
0.1592 USD |
475,750.7968 |
0.1566 USD |
0.1565 USD |
0.1615 USD |
0.1594 USD |
| 2024-07-12 |
0.1556 USD |
750,074.3562 |
0.1544 USD |
0.1527 USD |
0.1583 USD |
0.1580 USD |
| 2024-07-11 |
0.1576 USD |
1,486,363.9811 |
0.1563 USD |
0.1539 USD |
0.1615 USD |
0.1541 USD |
| 2024-07-10 |
0.1555 USD |
228,578.4138 |
0.1543 USD |
0.1524 USD |
0.1587 USD |
0.1557 USD |
| 2024-07-09 |
0.1525 USD |
87,699.9667 |
0.1503 USD |
0.1502 USD |
0.1551 USD |
0.1525 USD |
| 2024-07-08 |
0.1552 USD |
990,935.3230 |
0.1457 USD |
0.1400 USD |
0.1580 USD |
0.1512 USD |
| 2024-07-07 |
0.1540 USD |
151,838.4591 |
0.1583 USD |
0.1496 USD |
0.1583 USD |
0.1514 USD |
| 2024-07-06 |
0.1605 USD |
358,175.9258 |
0.1507 USD |
0.1491 USD |
0.1604 USD |
0.1603 USD |
| 2024-07-05 |
0.1508 USD |
2,686,205.2048 |
0.1506 USD |
0.1329 USD |
0.1510 USD |
0.1505 USD |
| 2024-07-04 |
0.1582 USD |
2,335,416.7093 |
0.1628 USD |
0.1501 USD |
0.1640 USD |
0.1555 USD |
| 2024-07-03 |
0.1653 USD |
679,787.2690 |
0.1727 USD |
0.1621 USD |
0.1727 USD |
0.1632 USD |
| 2024-07-02 |
0.1706 USD |
268,053.4720 |
0.1689 USD |
0.1685 USD |
0.1727 USD |
0.1719 USD |
| 2024-07-01 |
0.1707 USD |
528,844.2222 |
0.1708 USD |
0.1690 USD |
0.1730 USD |
0.1699 USD |
| 2024-06-30 |
0.1700 USD |
255,387.9259 |
0.1681 USD |
0.1665 USD |
0.1719 USD |
0.1698 USD |
| 2024-06-29 |
0.1709 USD |
391,677.5735 |
0.1712 USD |
0.1675 USD |
0.1732 USD |
0.1675 USD |
| 2024-06-28 |
0.1764 USD |
367,763.3775 |
0.1788 USD |
0.1711 USD |
0.1803 USD |
0.1730 USD |
| 2024-06-27 |
0.1740 USD |
673,651.8385 |
0.1729 USD |
0.1708 USD |
0.1800 USD |
0.1780 USD |
| 2024-06-26 |
0.1760 USD |
1,523,205.7807 |
0.1792 USD |
0.1716 USD |
0.1807 USD |
0.1725 USD |
| 2024-06-25 |
0.1818 USD |
399,050.3042 |
0.1766 USD |
0.1755 USD |
0.1828 USD |
0.1821 USD |
| 2024-06-24 |
0.1696 USD |
1,888,155.9373 |
0.1729 USD |
0.1614 USD |
0.1749 USD |
0.1708 USD |
| 2024-06-23 |
0.1759 USD |
581,892.8170 |
0.1749 USD |
0.1708 USD |
0.1793 USD |
0.1730 USD |
| 2024-06-22 |
0.1750 USD |
905,677.2615 |
0.1732 USD |
0.1710 USD |
0.1757 USD |
0.1751 USD |
| 2024-06-21 |
0.1759 USD |
1,616,036.3886 |
0.1750 USD |
0.1714 USD |
0.1796 USD |
0.1741 USD |
| 2024-06-20 |
0.1811 USD |
1,534,349.7447 |
0.1740 USD |
0.1740 USD |
0.1860 USD |
0.1764 USD |
| 2024-06-19 |
0.1719 USD |
1,599,101.9442 |
0.1651 USD |
0.1637 USD |
0.1780 USD |
0.1765 USD |
| 2024-06-18 |
0.1618 USD |
2,538,359.5606 |
0.1753 USD |
0.1483 USD |
0.1753 USD |
0.1643 USD |
| 2024-06-17 |
0.1797 USD |
863,708.6723 |
0.1903 USD |
0.1726 USD |
0.1924 USD |
0.1755 USD |
| 2024-06-16 |
0.1899 USD |
149,303.2369 |
0.1902 USD |
0.1862 USD |
0.1920 USD |
0.1914 USD |
| 2024-06-15 |
0.1896 USD |
139,572.7485 |
0.1882 USD |
0.1864 USD |
0.1925 USD |
0.1900 USD |
| 2024-06-14 |
0.1901 USD |
556,519.1273 |
0.1955 USD |
0.1830 USD |
0.1998 USD |
0.1853 USD |