Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.3166 USD |
738,954.0471 |
0.3275 USD |
0.3073 USD |
0.3320 USD |
0.3144 USD |
| 2024-03-17 |
0.3197 USD |
1,817,201.9231 |
0.3211 USD |
0.3000 USD |
0.3359 USD |
0.3298 USD |
| 2024-03-16 |
0.3445 USD |
778,492.4523 |
0.3566 USD |
0.3224 USD |
0.3690 USD |
0.3238 USD |
| 2024-03-15 |
0.3524 USD |
1,791,796.1311 |
0.3903 USD |
0.3258 USD |
0.3937 USD |
0.3473 USD |
| 2024-03-14 |
0.3929 USD |
2,438,805.1943 |
0.4126 USD |
0.3650 USD |
0.4202 USD |
0.3908 USD |
| 2024-03-13 |
0.3903 USD |
4,335,267.4781 |
0.3914 USD |
0.3714 USD |
0.4170 USD |
0.4110 USD |
| 2024-03-12 |
0.3930 USD |
4,307,349.6438 |
0.3897 USD |
0.3627 USD |
0.4138 USD |
0.3824 USD |
| 2024-03-11 |
0.3608 USD |
2,102,748.1443 |
0.3532 USD |
0.3302 USD |
0.3942 USD |
0.3869 USD |
| 2024-03-10 |
0.3531 USD |
2,164,791.6515 |
0.3420 USD |
0.3368 USD |
0.3623 USD |
0.3499 USD |
| 2024-03-09 |
0.3371 USD |
624,174.5873 |
0.3331 USD |
0.3305 USD |
0.3411 USD |
0.3381 USD |
| 2024-03-08 |
0.3327 USD |
1,374,128.6673 |
0.3446 USD |
0.3180 USD |
0.3467 USD |
0.3340 USD |
| 2024-03-07 |
0.3415 USD |
1,740,186.1095 |
0.3481 USD |
0.3361 USD |
0.3527 USD |
0.3445 USD |
| 2024-03-06 |
0.3384 USD |
2,007,459.2643 |
0.3347 USD |
0.3112 USD |
0.3513 USD |
0.3335 USD |
| 2024-03-05 |
0.3564 USD |
3,960,690.7818 |
0.3354 USD |
0.3283 USD |
0.3834 USD |
0.3523 USD |
| 2024-03-04 |
0.3363 USD |
2,526,706.7696 |
0.3250 USD |
0.3169 USD |
0.3505 USD |
0.3355 USD |
| 2024-03-03 |
0.3174 USD |
1,001,475.1421 |
0.3342 USD |
0.2900 USD |
0.3343 USD |
0.3209 USD |
| 2024-03-02 |
0.3204 USD |
1,396,702.5552 |
0.3148 USD |
0.3091 USD |
0.3300 USD |
0.3300 USD |
| 2024-03-01 |
0.3004 USD |
1,001,136.3540 |
0.2914 USD |
0.2911 USD |
0.3100 USD |
0.3096 USD |
| 2024-02-29 |
0.2986 USD |
2,487,009.9709 |
0.2903 USD |
0.2845 USD |
0.3141 USD |
0.2989 USD |
| 2024-02-28 |
0.2844 USD |
2,284,627.7528 |
0.2900 USD |
0.2434 USD |
0.3006 USD |
0.2899 USD |
| 2024-02-27 |
0.2862 USD |
2,879,545.7010 |
0.2778 USD |
0.2778 USD |
0.2942 USD |
0.2853 USD |
| 2024-02-26 |
0.2761 USD |
1,736,466.9136 |
0.2738 USD |
0.2634 USD |
0.2810 USD |
0.2791 USD |
| 2024-02-25 |
0.2716 USD |
841,339.7114 |
0.2740 USD |
0.2674 USD |
0.2760 USD |
0.2744 USD |
| 2024-02-24 |
0.2715 USD |
579,660.5294 |
0.2641 USD |
0.2607 USD |
0.2752 USD |
0.2734 USD |
| 2024-02-23 |
0.2644 USD |
904,326.2988 |
0.2685 USD |
0.2565 USD |
0.2712 USD |
0.2649 USD |
| 2024-02-22 |
0.2744 USD |
794,472.9818 |
0.2754 USD |
0.2671 USD |
0.2810 USD |
0.2684 USD |
| 2024-02-21 |
0.2750 USD |
1,048,871.9085 |
0.2837 USD |
0.2643 USD |
0.2932 USD |
0.2728 USD |
| 2024-02-20 |
0.2827 USD |
959,100.1654 |
0.2829 USD |
0.2635 USD |
0.2930 USD |
0.2744 USD |
| 2024-02-19 |
0.2794 USD |
723,714.2618 |
0.2738 USD |
0.2734 USD |
0.2860 USD |
0.2812 USD |
| 2024-02-18 |
0.2762 USD |
2,620,380.1566 |
0.2646 USD |
0.2599 USD |
0.2817 USD |
0.2715 USD |
| 2024-02-17 |
0.2614 USD |
1,994,249.5491 |
0.2699 USD |
0.2542 USD |
0.2715 USD |
0.2598 USD |
| 2024-02-16 |
0.2713 USD |
392,458.5978 |
0.2744 USD |
0.2636 USD |
0.2798 USD |
0.2683 USD |
| 2024-02-15 |
0.2723 USD |
2,245,753.6960 |
0.2715 USD |
0.2667 USD |
0.2787 USD |
0.2709 USD |
| 2024-02-14 |
0.2667 USD |
1,298,500.7950 |
0.2600 USD |
0.2578 USD |
0.2766 USD |
0.2716 USD |
| 2024-02-13 |
0.2609 USD |
939,921.3843 |
0.2597 USD |
0.2530 USD |
0.2670 USD |
0.2617 USD |
| 2024-02-12 |
0.2534 USD |
578,506.8216 |
0.2516 USD |
0.2456 USD |
0.2601 USD |
0.2588 USD |
| 2024-02-11 |
0.2530 USD |
285,111.4736 |
0.2532 USD |
0.2507 USD |
0.2551 USD |
0.2514 USD |
| 2024-02-10 |
0.2581 USD |
1,017,919.8691 |
0.2540 USD |
0.2505 USD |
0.2697 USD |
0.2531 USD |
| 2024-02-09 |
0.2513 USD |
911,899.7752 |
0.2450 USD |
0.2441 USD |
0.2558 USD |
0.2533 USD |
| 2024-02-08 |
0.2479 USD |
600,070.2076 |
0.2510 USD |
0.2430 USD |
0.2532 USD |
0.2466 USD |
| 2024-02-07 |
0.2470 USD |
411,934.9060 |
0.2525 USD |
0.2420 USD |
0.2525 USD |
0.2506 USD |
| 2024-02-06 |
0.2479 USD |
566,018.4012 |
0.2425 USD |
0.2407 USD |
0.2538 USD |
0.2535 USD |
| 2024-02-05 |
0.2426 USD |
1,517,840.3888 |
0.2390 USD |
0.2360 USD |
0.2462 USD |
0.2434 USD |
| 2024-02-04 |
0.2434 USD |
194,884.2924 |
0.2479 USD |
0.2408 USD |
0.2479 USD |
0.2419 USD |
| 2024-02-03 |
0.2480 USD |
210,200.6634 |
0.2524 USD |
0.2459 USD |
0.2524 USD |
0.2472 USD |
| 2024-02-02 |
0.2466 USD |
499,381.3004 |
0.2421 USD |
0.2408 USD |
0.2534 USD |
0.2517 USD |
| 2024-02-01 |
0.2433 USD |
673,642.1830 |
0.2407 USD |
0.2352 USD |
0.2494 USD |
0.2428 USD |
| 2024-01-31 |
0.2447 USD |
1,191,454.9760 |
0.2492 USD |
0.2379 USD |
0.2536 USD |
0.2460 USD |
| 2024-01-30 |
0.2537 USD |
357,937.2411 |
0.2569 USD |
0.2500 USD |
0.2584 USD |
0.2556 USD |
| 2024-01-29 |
0.2575 USD |
1,946,026.4861 |
0.2408 USD |
0.2397 USD |
0.2638 USD |
0.2588 USD |