Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.1057 USD |
560,416.6139 |
0.1066 USD |
0.1025 USD |
0.1099 USD |
0.1046 USD |
| 2026-01-08 |
0.1118 USD |
1,158,466.1600 |
0.1078 USD |
0.1010 USD |
0.1387 USD |
0.1072 USD |
| 2026-01-07 |
0.1107 USD |
494,208.9690 |
0.1124 USD |
0.1066 USD |
0.1125 USD |
0.1070 USD |
| 2026-01-06 |
0.1132 USD |
822,333.9619 |
0.1069 USD |
0.1069 USD |
0.1178 USD |
0.1106 USD |
| 2026-01-05 |
0.1032 USD |
326,150.9006 |
0.1015 USD |
0.1000 USD |
0.1060 USD |
0.1058 USD |
| 2026-01-04 |
0.0999 USD |
1,278,200.1016 |
0.0943 USD |
0.0943 USD |
0.1037 USD |
0.1020 USD |
| 2026-01-03 |
0.0943 USD |
1,735,057.3925 |
0.0952 USD |
0.0924 USD |
0.0969 USD |
0.0929 USD |
| 2026-01-02 |
0.0898 USD |
1,162,467.3557 |
0.0849 USD |
0.0848 USD |
0.0916 USD |
0.0911 USD |
| 2026-01-01 |
0.0810 USD |
277,971.1033 |
0.0809 USD |
0.0795 USD |
0.0833 USD |
0.0830 USD |
| 2025-12-31 |
0.0827 USD |
976,095.4489 |
0.0842 USD |
0.0803 USD |
0.0847 USD |
0.0810 USD |
| 2025-12-30 |
0.0843 USD |
130,520.7500 |
0.0835 USD |
0.0828 USD |
0.0849 USD |
0.0844 USD |
| 2025-12-29 |
0.0859 USD |
335,224.2403 |
0.0866 USD |
0.0841 USD |
0.0875 USD |
0.0845 USD |
| 2025-12-28 |
0.0867 USD |
62,025.0711 |
0.0876 USD |
0.0854 USD |
0.0879 USD |
0.0857 USD |
| 2025-12-27 |
0.0855 USD |
131,108.5252 |
0.0839 USD |
0.0839 USD |
0.0877 USD |
0.0877 USD |
| 2025-12-26 |
0.0818 USD |
173,320.0455 |
0.0818 USD |
0.0818 USD |
0.0853 USD |
0.0841 USD |
| 2025-12-25 |
0.0840 USD |
47,845.7261 |
0.0837 USD |
0.0828 USD |
0.0850 USD |
0.0828 USD |
| 2025-12-24 |
0.0826 USD |
208,443.3047 |
0.0847 USD |
0.0818 USD |
0.0848 USD |
0.0838 USD |
| 2025-12-23 |
0.0841 USD |
862,712.7620 |
0.0862 USD |
0.0821 USD |
0.0864 USD |
0.0845 USD |
| 2025-12-22 |
0.0871 USD |
236,784.4216 |
0.0887 USD |
0.0859 USD |
0.0887 USD |
0.0870 USD |
| 2025-12-21 |
0.0878 USD |
101,992.8636 |
0.0904 USD |
0.0866 USD |
0.0905 USD |
0.0879 USD |
| 2025-12-20 |
0.0913 USD |
36,066.9146 |
0.0899 USD |
0.0898 USD |
0.0919 USD |
0.0907 USD |
| 2025-12-19 |
0.0876 USD |
575,298.0738 |
0.0847 USD |
0.0838 USD |
0.0889 USD |
0.0889 USD |
| 2025-12-18 |
0.0907 USD |
119,349.7485 |
0.0901 USD |
0.0872 USD |
0.0917 USD |
0.0892 USD |
| 2025-12-17 |
0.0920 USD |
487,224.9583 |
0.0926 USD |
0.0915 USD |
0.0929 USD |
0.0928 USD |
| 2025-12-16 |
0.0918 USD |
1,631,137.0575 |
0.0918 USD |
0.0901 USD |
0.0937 USD |
0.0937 USD |
| 2025-12-15 |
0.0910 USD |
1,078,509.7843 |
0.0946 USD |
0.0881 USD |
0.0967 USD |
0.0904 USD |
| 2025-12-14 |
0.0965 USD |
118,160.2489 |
0.1005 USD |
0.0946 USD |
0.1005 USD |
0.0946 USD |
| 2025-12-13 |
0.1006 USD |
112,348.1454 |
0.1001 USD |
0.0998 USD |
0.1011 USD |
0.1008 USD |
| 2025-12-12 |
0.1008 USD |
278,981.2612 |
0.1017 USD |
0.0968 USD |
0.1025 USD |
0.1003 USD |
| 2025-12-11 |
0.1013 USD |
429,272.6393 |
0.1046 USD |
0.1000 USD |
0.1046 USD |
0.1020 USD |
| 2025-12-10 |
0.1071 USD |
202,811.6882 |
0.1064 USD |
0.1049 USD |
0.1083 USD |
0.1074 USD |
| 2025-12-09 |
0.1032 USD |
122,847.4857 |
0.1035 USD |
0.1019 USD |
0.1042 USD |
0.1042 USD |
| 2025-12-08 |
0.1035 USD |
59,534.5101 |
0.1013 USD |
0.1011 USD |
0.1048 USD |
0.1034 USD |
| 2025-12-07 |
0.1029 USD |
151,924.1919 |
0.1029 USD |
0.0986 USD |
0.1046 USD |
0.1007 USD |
| 2025-12-06 |
0.1003 USD |
168,131.2595 |
0.0999 USD |
0.0991 USD |
0.1020 USD |
0.1020 USD |
| 2025-12-05 |
0.1019 USD |
363,730.0399 |
0.1011 USD |
0.0977 USD |
0.1050 USD |
0.0999 USD |
| 2025-12-04 |
0.1034 USD |
247,054.9062 |
0.1046 USD |
0.1011 USD |
0.1049 USD |
0.1015 USD |
| 2025-12-03 |
0.1027 USD |
120,824.0842 |
0.1039 USD |
0.1003 USD |
0.1073 USD |
0.1025 USD |
| 2025-12-02 |
0.1022 USD |
455,309.6808 |
0.0978 USD |
0.0948 USD |
0.1063 USD |
0.1049 USD |
| 2025-12-01 |
0.0981 USD |
1,183,069.6558 |
0.1081 USD |
0.0955 USD |
0.1081 USD |
0.0962 USD |
| 2025-11-30 |
0.1119 USD |
95,916.3886 |
0.1128 USD |
0.1105 USD |
0.1131 USD |
0.1125 USD |
| 2025-11-29 |
0.1138 USD |
342,189.3516 |
0.1137 USD |
0.1115 USD |
0.1154 USD |
0.1125 USD |
| 2025-11-28 |
0.1161 USD |
232,354.2005 |
0.1178 USD |
0.1127 USD |
0.1189 USD |
0.1141 USD |
| 2025-11-27 |
0.1189 USD |
487,117.0429 |
0.1172 USD |
0.1172 USD |
0.1213 USD |
0.1200 USD |
| 2025-11-26 |
0.1168 USD |
36,961.1981 |
0.1183 USD |
0.1137 USD |
0.1183 USD |
0.1180 USD |
| 2025-11-25 |
0.1166 USD |
309,029.5228 |
0.1184 USD |
0.1151 USD |
0.1192 USD |
0.1159 USD |
| 2025-11-24 |
0.1167 USD |
132,449.1747 |
0.1156 USD |
0.1137 USD |
0.1183 USD |
0.1140 USD |
| 2025-11-23 |
0.1150 USD |
353,998.9393 |
0.1151 USD |
0.1140 USD |
0.1176 USD |
0.1176 USD |
| 2025-11-22 |
0.1120 USD |
290,302.8984 |
0.1139 USD |
0.1101 USD |
0.1152 USD |
0.1152 USD |
| 2025-11-21 |
0.1113 USD |
3,364,544.2363 |
0.1194 USD |
0.1030 USD |
0.1200 USD |
0.1086 USD |