Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-01-21 |
0.2197 USD |
529,879.0448 |
0.2194 USD |
0.2144 USD |
0.2233 USD |
0.2165 USD |
2023-01-20 |
0.2109 USD |
668,104.2278 |
0.2051 USD |
0.2032 USD |
0.2186 USD |
0.2179 USD |
2023-01-19 |
0.2031 USD |
517,053.6449 |
0.2013 USD |
0.2002 USD |
0.2072 USD |
0.2051 USD |
2023-01-18 |
0.2089 USD |
1,229,139.1364 |
0.2151 USD |
0.2000 USD |
0.2201 USD |
0.2027 USD |
2023-01-17 |
0.2176 USD |
1,508,349.1316 |
0.2124 USD |
0.2087 USD |
0.2226 USD |
0.2173 USD |
2023-01-16 |
0.2131 USD |
716,507.9006 |
0.2144 USD |
0.2046 USD |
0.2195 USD |
0.2128 USD |
2023-01-15 |
0.2139 USD |
1,062,453.1961 |
0.2132 USD |
0.2075 USD |
0.2199 USD |
0.2147 USD |
2023-01-14 |
0.2077 USD |
978,768.4795 |
0.2020 USD |
0.2000 USD |
0.2161 USD |
0.2082 USD |
2023-01-13 |
0.1957 USD |
429,323.7511 |
0.1958 USD |
0.1915 USD |
0.2012 USD |
0.2012 USD |
2023-01-12 |
0.1931 USD |
1,216,783.3837 |
0.1924 USD |
0.1870 USD |
0.1974 USD |
0.1960 USD |
2023-01-11 |
0.1878 USD |
429,027.2337 |
0.1901 USD |
0.1846 USD |
0.1907 USD |
0.1898 USD |
2023-01-10 |
0.1898 USD |
478,415.2370 |
0.1865 USD |
0.1830 USD |
0.1911 USD |
0.1901 USD |
2023-01-09 |
0.1865 USD |
1,428,767.6139 |
0.1829 USD |
0.1819 USD |
0.1911 USD |
0.1866 USD |
2023-01-08 |
0.1791 USD |
428,076.2485 |
0.1802 USD |
0.1773 USD |
0.1834 USD |
0.1834 USD |
2023-01-07 |
0.1804 USD |
815,031.9492 |
0.1820 USD |
0.1793 USD |
0.1845 USD |
0.1802 USD |