Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.1936 USD |
1,002,213.2303 |
0.1913 USD |
0.1888 USD |
0.1985 USD |
0.1980 USD |
| 2023-03-11 |
0.1854 USD |
1,615,665.5153 |
0.1875 USD |
0.1792 USD |
0.1921 USD |
0.1894 USD |
| 2023-03-10 |
0.1848 USD |
1,737,468.9769 |
0.1913 USD |
0.1771 USD |
0.1915 USD |
0.1872 USD |
| 2023-03-09 |
0.1993 USD |
1,270,770.0043 |
0.1994 USD |
0.1863 USD |
0.2086 USD |
0.1887 USD |
| 2023-03-08 |
0.2005 USD |
2,057,095.4031 |
0.2091 USD |
0.1971 USD |
0.2092 USD |
0.2000 USD |
| 2023-03-07 |
0.2078 USD |
1,208,426.2618 |
0.2131 USD |
0.2024 USD |
0.2151 USD |
0.2063 USD |
| 2023-03-06 |
0.2126 USD |
586,343.1885 |
0.2156 USD |
0.2101 USD |
0.2156 USD |
0.2131 USD |
| 2023-03-05 |
0.2147 USD |
568,450.5775 |
0.2163 USD |
0.2138 USD |
0.2197 USD |
0.2151 USD |
| 2023-03-04 |
0.2183 USD |
691,213.1017 |
0.2222 USD |
0.2112 USD |
0.2238 USD |
0.2153 USD |
| 2023-03-03 |
0.2204 USD |
1,332,030.4411 |
0.2400 USD |
0.2129 USD |
0.2400 USD |
0.2225 USD |
| 2023-03-02 |
0.2372 USD |
5,464,375.2664 |
0.2510 USD |
0.2306 USD |
0.2511 USD |
0.2373 USD |
| 2023-03-01 |
0.2480 USD |
595,508.4793 |
0.2401 USD |
0.2369 USD |
0.2512 USD |
0.2499 USD |
| 2023-02-28 |
0.2416 USD |
919,163.9155 |
0.2475 USD |
0.2367 USD |
0.2479 USD |
0.2393 USD |
| 2023-02-27 |
0.2482 USD |
628,320.4790 |
0.2518 USD |
0.2425 USD |
0.2551 USD |
0.2451 USD |
| 2023-02-26 |
0.2503 USD |
471,835.1708 |
0.2560 USD |
0.2466 USD |
0.2563 USD |
0.2509 USD |
| 2023-02-25 |
0.2595 USD |
1,760,336.3431 |
0.2526 USD |
0.2497 USD |
0.2668 USD |
0.2550 USD |
| 2023-02-24 |
0.2579 USD |
1,493,308.5838 |
0.2539 USD |
0.2464 USD |
0.2659 USD |
0.2502 USD |
| 2023-02-23 |
0.2531 USD |
531,972.6628 |
0.2555 USD |
0.2481 USD |
0.2582 USD |
0.2503 USD |
| 2023-02-22 |
0.2484 USD |
611,577.9496 |
0.2571 USD |
0.2442 USD |
0.2587 USD |
0.2522 USD |
| 2023-02-21 |
0.2593 USD |
614,857.4986 |
0.2684 USD |
0.2514 USD |
0.2692 USD |
0.2547 USD |
| 2023-02-20 |
0.2648 USD |
1,526,603.6204 |
0.2515 USD |
0.2456 USD |
0.2740 USD |
0.2654 USD |
| 2023-02-19 |
0.2513 USD |
897,046.7225 |
0.2480 USD |
0.2443 USD |
0.2560 USD |
0.2511 USD |
| 2023-02-18 |
0.2464 USD |
784,215.3081 |
0.2456 USD |
0.2432 USD |
0.2504 USD |
0.2478 USD |
| 2023-02-17 |
0.2401 USD |
418,696.4756 |
0.2347 USD |
0.2337 USD |
0.2484 USD |
0.2456 USD |
| 2023-02-16 |
0.2459 USD |
955,924.2902 |
0.2481 USD |
0.2346 USD |
0.2495 USD |
0.2355 USD |
| 2023-02-15 |
0.2390 USD |
1,038,126.9003 |
0.2328 USD |
0.2310 USD |
0.2470 USD |
0.2454 USD |
| 2023-02-14 |
0.2280 USD |
538,797.7320 |
0.2275 USD |
0.2239 USD |
0.2328 USD |
0.2315 USD |
| 2023-02-13 |
0.2271 USD |
744,352.6471 |
0.2317 USD |
0.2214 USD |
0.2357 USD |
0.2268 USD |
| 2023-02-12 |
0.2344 USD |
314,060.3905 |
0.2348 USD |
0.2309 USD |
0.2379 USD |
0.2318 USD |
| 2023-02-11 |
0.2306 USD |
315,775.0588 |
0.2311 USD |
0.2269 USD |
0.2360 USD |
0.2337 USD |
| 2023-02-10 |
0.2309 USD |
615,867.5886 |
0.2290 USD |
0.2274 USD |
0.2344 USD |
0.2313 USD |
| 2023-02-09 |
0.2370 USD |
1,354,992.7052 |
0.2460 USD |
0.2270 USD |
0.2486 USD |
0.2275 USD |
| 2023-02-08 |
0.2460 USD |
888,038.8940 |
0.2510 USD |
0.2363 USD |
0.2534 USD |
0.2450 USD |
| 2023-02-07 |
0.2428 USD |
717,438.5281 |
0.2408 USD |
0.2372 USD |
0.2505 USD |
0.2504 USD |
| 2023-02-06 |
0.2464 USD |
1,060,698.7000 |
0.2381 USD |
0.2375 USD |
0.2537 USD |
0.2401 USD |
| 2023-02-05 |
0.2346 USD |
1,242,004.6156 |
0.2439 USD |
0.2325 USD |
0.2556 USD |
0.2350 USD |
| 2023-02-04 |
0.2424 USD |
596,339.9557 |
0.2388 USD |
0.2374 USD |
0.2467 USD |
0.2453 USD |
| 2023-02-03 |
0.2343 USD |
558,978.2676 |
0.2312 USD |
0.2303 USD |
0.2375 USD |
0.2348 USD |
| 2023-02-02 |
0.2357 USD |
473,910.4260 |
0.2334 USD |
0.2320 USD |
0.2398 USD |
0.2332 USD |
| 2023-02-01 |
0.2223 USD |
858,431.2434 |
0.2276 USD |
0.2150 USD |
0.2325 USD |
0.2324 USD |
| 2023-01-31 |
0.2244 USD |
435,418.4523 |
0.2239 USD |
0.2201 USD |
0.2284 USD |
0.2265 USD |
| 2023-01-30 |
0.2288 USD |
718,695.0153 |
0.2412 USD |
0.2199 USD |
0.2418 USD |
0.2201 USD |
| 2023-01-29 |
0.2401 USD |
443,727.0372 |
0.2371 USD |
0.2347 USD |
0.2425 USD |
0.2402 USD |
| 2023-01-28 |
0.2368 USD |
515,096.8372 |
0.2446 USD |
0.2328 USD |
0.2446 USD |
0.2366 USD |
| 2023-01-27 |
0.2375 USD |
3,606,716.3291 |
0.2314 USD |
0.2246 USD |
0.2492 USD |
0.2420 USD |
| 2023-01-26 |
0.2296 USD |
1,026,880.5260 |
0.2284 USD |
0.2236 USD |
0.2336 USD |
0.2315 USD |
| 2023-01-25 |
0.2210 USD |
350,508.5153 |
0.2193 USD |
0.2112 USD |
0.2313 USD |
0.2264 USD |
| 2023-01-24 |
0.2221 USD |
915,504.7967 |
0.2301 USD |
0.2189 USD |
0.2411 USD |
0.2216 USD |
| 2023-01-23 |
0.2264 USD |
722,774.2209 |
0.2239 USD |
0.2226 USD |
0.2286 USD |
0.2281 USD |
| 2023-01-22 |
0.2244 USD |
621,557.4750 |
0.2166 USD |
0.2166 USD |
0.2328 USD |
0.2223 USD |