Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-13 |
0.1987 USD |
183,740.3257 |
0.2057 USD |
0.1942 USD |
0.2058 USD |
0.1983 USD |
| 2024-06-12 |
0.2055 USD |
377,780.7816 |
0.1958 USD |
0.1904 USD |
0.2131 USD |
0.2056 USD |
| 2024-06-11 |
0.1972 USD |
1,560,030.6910 |
0.2044 USD |
0.1911 USD |
0.2064 USD |
0.1966 USD |
| 2024-06-10 |
0.2051 USD |
869,678.8218 |
0.2111 USD |
0.2031 USD |
0.2128 USD |
0.2051 USD |
| 2024-06-09 |
0.2083 USD |
524,564.1362 |
0.2078 USD |
0.2040 USD |
0.2116 USD |
0.2104 USD |
| 2024-06-08 |
0.2127 USD |
2,578,154.8660 |
0.2190 USD |
0.2066 USD |
0.2219 USD |
0.2067 USD |
| 2024-06-07 |
0.2267 USD |
2,027,175.9290 |
0.2370 USD |
0.2000 USD |
0.2539 USD |
0.2195 USD |
| 2024-06-06 |
0.2296 USD |
1,742,363.9820 |
0.2364 USD |
0.2284 USD |
0.2367 USD |
0.2294 USD |
| 2024-06-05 |
0.2311 USD |
279,173.3346 |
0.2311 USD |
0.2280 USD |
0.2365 USD |
0.2348 USD |
| 2024-06-04 |
0.2291 USD |
632,025.4109 |
0.2156 USD |
0.2138 USD |
0.2332 USD |
0.2294 USD |
| 2024-06-03 |
0.2167 USD |
390,541.0268 |
0.2139 USD |
0.2118 USD |
0.2184 USD |
0.2167 USD |
| 2024-06-02 |
0.2143 USD |
231,328.0455 |
0.2183 USD |
0.2131 USD |
0.2197 USD |
0.2146 USD |
| 2024-06-01 |
0.2172 USD |
356,502.4970 |
0.2183 USD |
0.2159 USD |
0.2197 USD |
0.2185 USD |
| 2024-05-31 |
0.2166 USD |
634,637.1707 |
0.2187 USD |
0.2128 USD |
0.2212 USD |
0.2178 USD |
| 2024-05-30 |
0.2213 USD |
229,390.4960 |
0.2241 USD |
0.2171 USD |
0.2264 USD |
0.2240 USD |
| 2024-05-29 |
0.2302 USD |
278,528.3570 |
0.2298 USD |
0.2248 USD |
0.2336 USD |
0.2276 USD |
| 2024-05-28 |
0.2287 USD |
687,025.9395 |
0.2312 USD |
0.2230 USD |
0.2319 USD |
0.2305 USD |
| 2024-05-27 |
0.2293 USD |
265,656.4132 |
0.2247 USD |
0.2234 USD |
0.2339 USD |
0.2319 USD |
| 2024-05-26 |
0.2267 USD |
227,329.1101 |
0.2311 USD |
0.2250 USD |
0.2320 USD |
0.2252 USD |
| 2024-05-25 |
0.2305 USD |
132,058.5695 |
0.2304 USD |
0.2286 USD |
0.2326 USD |
0.2306 USD |
| 2024-05-24 |
0.2287 USD |
423,049.1603 |
0.2279 USD |
0.2209 USD |
0.2348 USD |
0.2307 USD |
| 2024-05-23 |
0.2246 USD |
498,316.6965 |
0.2325 USD |
0.2120 USD |
0.2344 USD |
0.2258 USD |
| 2024-05-22 |
0.2288 USD |
311,093.4076 |
0.2336 USD |
0.2225 USD |
0.2339 USD |
0.2321 USD |
| 2024-05-21 |
0.2336 USD |
981,713.7215 |
0.2329 USD |
0.2294 USD |
0.2381 USD |
0.2340 USD |
| 2024-05-20 |
0.2195 USD |
624,234.0143 |
0.2062 USD |
0.2026 USD |
0.2297 USD |
0.2279 USD |