Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.2434 USD |
315,422.1969 |
0.2387 USD |
0.2387 USD |
0.2474 USD |
0.2430 USD |
| 2024-01-14 |
0.2463 USD |
252,831.9312 |
0.2495 USD |
0.2436 USD |
0.2495 USD |
0.2482 USD |
| 2024-01-13 |
0.2477 USD |
412,304.7114 |
0.2468 USD |
0.2375 USD |
0.2517 USD |
0.2492 USD |
| 2024-01-12 |
0.2586 USD |
563,363.7334 |
0.2647 USD |
0.2440 USD |
0.2671 USD |
0.2520 USD |
| 2024-01-11 |
0.2626 USD |
889,587.5927 |
0.2621 USD |
0.2552 USD |
0.2694 USD |
0.2670 USD |
| 2024-01-10 |
0.2355 USD |
591,056.5209 |
0.2349 USD |
0.2280 USD |
0.2434 USD |
0.2422 USD |
| 2024-01-09 |
0.2361 USD |
1,101,459.5304 |
0.2507 USD |
0.2279 USD |
0.2511 USD |
0.2348 USD |
| 2024-01-08 |
0.2370 USD |
1,755,558.2140 |
0.2408 USD |
0.2187 USD |
0.2501 USD |
0.2479 USD |
| 2024-01-07 |
0.2622 USD |
1,698,645.1206 |
0.2478 USD |
0.2477 USD |
0.2840 USD |
0.2505 USD |
| 2024-01-06 |
0.2484 USD |
1,128,803.1216 |
0.2534 USD |
0.2346 USD |
0.2535 USD |
0.2484 USD |
| 2024-01-05 |
0.2517 USD |
890,302.1175 |
0.2642 USD |
0.2422 USD |
0.2642 USD |
0.2472 USD |
| 2024-01-04 |
0.2653 USD |
410,865.4801 |
0.2663 USD |
0.2592 USD |
0.2740 USD |
0.2664 USD |
| 2024-01-03 |
0.2653 USD |
2,670,029.6802 |
0.3018 USD |
0.2256 USD |
0.3055 USD |
0.2643 USD |
| 2024-01-02 |
0.3066 USD |
296,219.2558 |
0.3145 USD |
0.2974 USD |
0.3145 USD |
0.3022 USD |
| 2024-01-01 |
0.3061 USD |
382,178.6646 |
0.3102 USD |
0.2955 USD |
0.3148 USD |
0.3085 USD |
| 2023-12-31 |
0.3174 USD |
694,541.3356 |
0.3221 USD |
0.3105 USD |
0.3270 USD |
0.3198 USD |
| 2023-12-30 |
0.3168 USD |
1,274,557.6638 |
0.2999 USD |
0.2965 USD |
0.3280 USD |
0.3183 USD |
| 2023-12-29 |
0.2999 USD |
2,090,229.5953 |
0.2850 USD |
0.2801 USD |
0.3167 USD |
0.2937 USD |
| 2023-12-28 |
0.2856 USD |
403,768.1061 |
0.2961 USD |
0.2758 USD |
0.2962 USD |
0.2842 USD |
| 2023-12-27 |
0.2956 USD |
1,065,089.3108 |
0.2766 USD |
0.2660 USD |
0.3096 USD |
0.2989 USD |
| 2023-12-26 |
0.2782 USD |
1,424,291.4317 |
0.2914 USD |
0.2516 USD |
0.2989 USD |
0.2703 USD |
| 2023-12-25 |
0.2858 USD |
471,578.2106 |
0.2783 USD |
0.2771 USD |
0.2943 USD |
0.2933 USD |
| 2023-12-24 |
0.2851 USD |
368,881.2279 |
0.2916 USD |
0.2728 USD |
0.2934 USD |
0.2774 USD |
| 2023-12-23 |
0.2866 USD |
484,229.3805 |
0.2970 USD |
0.2800 USD |
0.2970 USD |
0.2903 USD |
| 2023-12-22 |
0.2961 USD |
2,886,860.7337 |
0.2840 USD |
0.2747 USD |
0.2972 USD |
0.2960 USD |
| 2023-12-21 |
0.2774 USD |
549,167.2035 |
0.2784 USD |
0.2728 USD |
0.2833 USD |
0.2794 USD |
| 2023-12-20 |
0.2799 USD |
403,627.6704 |
0.2652 USD |
0.2605 USD |
0.2823 USD |
0.2798 USD |
| 2023-12-19 |
0.2679 USD |
459,267.8179 |
0.2712 USD |
0.2600 USD |
0.2753 USD |
0.2631 USD |
| 2023-12-18 |
0.2606 USD |
941,373.7566 |
0.2755 USD |
0.2500 USD |
0.2783 USD |
0.2691 USD |
| 2023-12-17 |
0.2854 USD |
467,265.1247 |
0.2937 USD |
0.2773 USD |
0.2937 USD |
0.2854 USD |
| 2023-12-16 |
0.2930 USD |
443,601.9092 |
0.2898 USD |
0.2809 USD |
0.3001 USD |
0.2935 USD |
| 2023-12-15 |
0.2936 USD |
1,458,296.0124 |
0.2942 USD |
0.2907 USD |
0.3129 USD |
0.2937 USD |
| 2023-12-14 |
0.2943 USD |
1,490,503.3748 |
0.2781 USD |
0.2741 USD |
0.3073 USD |
0.2941 USD |
| 2023-12-13 |
0.2737 USD |
768,196.6112 |
0.2686 USD |
0.2544 USD |
0.2821 USD |
0.2739 USD |
| 2023-12-12 |
0.2676 USD |
433,979.8511 |
0.2738 USD |
0.2599 USD |
0.2791 USD |
0.2646 USD |
| 2023-12-11 |
0.2731 USD |
1,740,253.0969 |
0.2891 USD |
0.2444 USD |
0.2893 USD |
0.2724 USD |
| 2023-12-10 |
0.2906 USD |
312,574.8399 |
0.2896 USD |
0.2807 USD |
0.2961 USD |
0.2908 USD |
| 2023-12-09 |
0.2939 USD |
848,583.0342 |
0.2995 USD |
0.2852 USD |
0.2995 USD |
0.2936 USD |
| 2023-12-08 |
0.2906 USD |
1,549,511.5985 |
0.2949 USD |
0.2835 USD |
0.2971 USD |
0.2971 USD |
| 2023-12-07 |
0.2953 USD |
691,056.8912 |
0.2914 USD |
0.2832 USD |
0.3094 USD |
0.2917 USD |
| 2023-12-06 |
0.3027 USD |
1,214,850.7867 |
0.3174 USD |
0.2866 USD |
0.3328 USD |
0.2940 USD |
| 2023-12-05 |
0.3171 USD |
1,677,149.3201 |
0.3302 USD |
0.3068 USD |
0.3338 USD |
0.3134 USD |
| 2023-12-04 |
0.3276 USD |
2,342,939.6910 |
0.3263 USD |
0.3059 USD |
0.3645 USD |
0.3289 USD |
| 2023-12-03 |
0.3385 USD |
4,461,074.7280 |
0.3079 USD |
0.3024 USD |
0.3689 USD |
0.3295 USD |
| 2023-12-02 |
0.3202 USD |
7,101,211.3274 |
0.2397 USD |
0.2362 USD |
0.3275 USD |
0.3188 USD |
| 2023-12-01 |
0.2349 USD |
1,023,690.8295 |
0.2351 USD |
0.2231 USD |
0.2458 USD |
0.2326 USD |
| 2023-11-30 |
0.2363 USD |
2,731,535.1093 |
0.2546 USD |
0.2230 USD |
0.2663 USD |
0.2361 USD |
| 2023-11-29 |
0.2369 USD |
16,319,070.8992 |
0.1718 USD |
0.1718 USD |
0.2798 USD |
0.2673 USD |
| 2023-11-28 |
0.1680 USD |
341,738.5015 |
0.1712 USD |
0.1663 USD |
0.1735 USD |
0.1733 USD |
| 2023-11-27 |
0.1712 USD |
286,296.1609 |
0.1771 USD |
0.1679 USD |
0.1784 USD |
0.1687 USD |