Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.1795 USD |
577,660.4143 |
0.1788 USD |
0.1770 USD |
0.1820 USD |
0.1806 USD |
| 2023-01-04 |
0.1776 USD |
1,697,300.6788 |
0.1779 USD |
0.1764 USD |
0.1814 USD |
0.1776 USD |
| 2023-01-03 |
0.1796 USD |
2,412,170.0737 |
0.1816 USD |
0.1768 USD |
0.1835 USD |
0.1775 USD |
| 2023-01-02 |
0.1779 USD |
1,289,770.9284 |
0.1720 USD |
0.1698 USD |
0.1832 USD |
0.1815 USD |
| 2023-01-01 |
0.1701 USD |
667,675.7235 |
0.1692 USD |
0.1681 USD |
0.1720 USD |
0.1719 USD |
| 2022-12-31 |
0.1689 USD |
543,834.3530 |
0.1701 USD |
0.1686 USD |
0.1732 USD |
0.1687 USD |
| 2022-12-30 |
0.1693 USD |
727,870.1883 |
0.1694 USD |
0.1665 USD |
0.1714 USD |
0.1705 USD |
| 2022-12-29 |
0.1702 USD |
724,515.4823 |
0.1698 USD |
0.1670 USD |
0.1722 USD |
0.1678 USD |
| 2022-12-28 |
0.1684 USD |
1,285,656.3898 |
0.1733 USD |
0.1654 USD |
0.1735 USD |
0.1699 USD |
| 2022-12-27 |
0.1751 USD |
778,583.1862 |
0.1759 USD |
0.1716 USD |
0.1771 USD |
0.1727 USD |
| 2022-12-26 |
0.1715 USD |
827,302.7006 |
0.1721 USD |
0.1693 USD |
0.1750 USD |
0.1750 USD |
| 2022-12-25 |
0.1722 USD |
1,762,402.4330 |
0.1704 USD |
0.1700 USD |
0.1756 USD |
0.1726 USD |
| 2022-12-24 |
0.1692 USD |
919,390.4869 |
0.1697 USD |
0.1678 USD |
0.1709 USD |
0.1703 USD |
| 2022-12-23 |
0.1690 USD |
2,027,230.9917 |
0.1674 USD |
0.1669 USD |
0.1704 USD |
0.1696 USD |
| 2022-12-22 |
0.1661 USD |
1,184,321.8092 |
0.1660 USD |
0.1638 USD |
0.1678 USD |
0.1672 USD |
| 2022-12-21 |
0.1646 USD |
727,151.9324 |
0.1666 USD |
0.1621 USD |
0.1675 USD |
0.1652 USD |
| 2022-12-20 |
0.1655 USD |
713,256.8679 |
0.1598 USD |
0.1588 USD |
0.1674 USD |
0.1668 USD |
| 2022-12-19 |
0.1651 USD |
712,454.8504 |
0.1685 USD |
0.1561 USD |
0.1707 USD |
0.1596 USD |
| 2022-12-18 |
0.1691 USD |
506,330.4453 |
0.1715 USD |
0.1676 USD |
0.1727 USD |
0.1693 USD |
| 2022-12-17 |
0.1720 USD |
700,651.6233 |
0.1646 USD |
0.1628 USD |
0.1720 USD |
0.1712 USD |
| 2022-12-16 |
0.1802 USD |
1,102,761.4124 |
0.1857 USD |
0.1739 USD |
0.1873 USD |
0.1741 USD |
| 2022-12-15 |
0.1925 USD |
835,418.4240 |
0.1964 USD |
0.1883 USD |
0.1980 USD |
0.1900 USD |
| 2022-12-14 |
0.2002 USD |
1,097,850.9450 |
0.2048 USD |
0.1926 USD |
0.2063 USD |
0.1962 USD |
| 2022-12-13 |
0.2043 USD |
784,544.2079 |
0.2031 USD |
0.1957 USD |
0.2056 USD |
0.2044 USD |
| 2022-12-12 |
0.2021 USD |
556,855.4313 |
0.2076 USD |
0.1984 USD |
0.2078 USD |
0.2028 USD |
| 2022-12-11 |
0.2103 USD |
265,559.9145 |
0.2087 USD |
0.2083 USD |
0.2118 USD |
0.2098 USD |
| 2022-12-10 |
0.2087 USD |
390,299.1567 |
0.2059 USD |
0.2057 USD |
0.2102 USD |
0.2090 USD |
| 2022-12-09 |
0.2076 USD |
354,176.2097 |
0.2082 USD |
0.2047 USD |
0.2097 USD |
0.2053 USD |
| 2022-12-08 |
0.2057 USD |
444,775.9566 |
0.2061 USD |
0.2020 USD |
0.2088 USD |
0.2078 USD |
| 2022-12-07 |
0.2073 USD |
692,214.6330 |
0.2136 USD |
0.2040 USD |
0.2138 USD |
0.2051 USD |
| 2022-12-06 |
0.2129 USD |
515,136.3242 |
0.2143 USD |
0.2099 USD |
0.2176 USD |
0.2136 USD |
| 2022-12-05 |
0.2146 USD |
692,551.2180 |
0.2117 USD |
0.2117 USD |
0.2167 USD |
0.2146 USD |
| 2022-12-04 |
0.2116 USD |
245,662.2287 |
0.2106 USD |
0.2104 USD |
0.2143 USD |
0.2115 USD |
| 2022-12-03 |
0.2145 USD |
327,459.9739 |
0.2139 USD |
0.2118 USD |
0.2156 USD |
0.2124 USD |
| 2022-12-02 |
0.2126 USD |
1,023,811.0952 |
0.2120 USD |
0.2078 USD |
0.2159 USD |
0.2127 USD |
| 2022-12-01 |
0.2135 USD |
728,997.2228 |
0.2165 USD |
0.2105 USD |
0.2168 USD |
0.2120 USD |
| 2022-11-30 |
0.2148 USD |
871,236.4908 |
0.2100 USD |
0.2099 USD |
0.2174 USD |
0.2172 USD |
| 2022-11-29 |
0.2097 USD |
538,328.1022 |
0.2075 USD |
0.2060 USD |
0.2122 USD |
0.2102 USD |
| 2022-11-28 |
0.2072 USD |
700,251.0056 |
0.2127 USD |
0.2031 USD |
0.2150 USD |
0.2071 USD |
| 2022-11-27 |
0.2167 USD |
611,180.1056 |
0.2144 USD |
0.2141 USD |
0.2198 USD |
0.2148 USD |
| 2022-11-26 |
0.2149 USD |
311,410.8868 |
0.2124 USD |
0.2121 USD |
0.2167 USD |
0.2152 USD |
| 2022-11-25 |
0.2112 USD |
515,042.1202 |
0.2155 USD |
0.2092 USD |
0.2157 USD |
0.2110 USD |
| 2022-11-24 |
0.2170 USD |
674,770.4445 |
0.2187 USD |
0.2117 USD |
0.2200 USD |
0.2141 USD |
| 2022-11-23 |
0.2167 USD |
1,080,488.7524 |
0.2147 USD |
0.2105 USD |
0.2197 USD |
0.2171 USD |
| 2022-11-22 |
0.2133 USD |
2,031,338.5988 |
0.2143 USD |
0.2046 USD |
0.2157 USD |
0.2133 USD |
| 2022-11-21 |
0.2144 USD |
3,864,269.2956 |
0.2124 USD |
0.2040 USD |
0.2212 USD |
0.2155 USD |
| 2022-11-20 |
0.2251 USD |
890,307.1935 |
0.2229 USD |
0.2170 USD |
0.2324 USD |
0.2177 USD |
| 2022-11-19 |
0.2211 USD |
484,802.8585 |
0.2179 USD |
0.2145 USD |
0.2241 USD |
0.2232 USD |
| 2022-11-18 |
0.2179 USD |
184,666.8289 |
0.2182 USD |
0.2157 USD |
0.2213 USD |
0.2175 USD |
| 2022-11-17 |
0.2164 USD |
706,853.0872 |
0.2182 USD |
0.2116 USD |
0.2202 USD |
0.2174 USD |