Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.2572 USD |
3,890,616.3310 |
0.2517 USD |
0.2403 USD |
0.2789 USD |
0.2710 USD |
| 2022-06-18 |
0.2492 USD |
4,285,966.5151 |
0.2656 USD |
0.2322 USD |
0.2708 USD |
0.2466 USD |
| 2022-06-17 |
0.2643 USD |
3,645,539.3997 |
0.2550 USD |
0.2536 USD |
0.2695 USD |
0.2665 USD |
| 2022-06-16 |
0.2659 USD |
2,923,780.3477 |
0.2861 USD |
0.2516 USD |
0.2918 USD |
0.2521 USD |
| 2022-06-15 |
0.2545 USD |
4,795,656.2732 |
0.2674 USD |
0.2406 USD |
0.2835 USD |
0.2786 USD |
| 2022-06-14 |
0.2597 USD |
3,415,836.6347 |
0.2567 USD |
0.2385 USD |
0.2693 USD |
0.2677 USD |
| 2022-06-13 |
0.2605 USD |
8,565,720.2184 |
0.2818 USD |
0.2435 USD |
0.2848 USD |
0.2547 USD |
| 2022-06-12 |
0.2908 USD |
6,249,025.2515 |
0.3007 USD |
0.2794 USD |
0.3033 USD |
0.2876 USD |
| 2022-06-11 |
0.3062 USD |
3,827,093.7710 |
0.3222 USD |
0.2915 USD |
0.3284 USD |
0.3057 USD |
| 2022-06-10 |
0.3301 USD |
2,250,907.3410 |
0.3462 USD |
0.3187 USD |
0.3478 USD |
0.3265 USD |
| 2022-06-09 |
0.3496 USD |
1,600,708.2219 |
0.3493 USD |
0.3417 USD |
0.3581 USD |
0.3467 USD |
| 2022-06-08 |
0.3533 USD |
2,507,214.3865 |
0.3534 USD |
0.3417 USD |
0.3638 USD |
0.3527 USD |
| 2022-06-07 |
0.3439 USD |
4,210,211.1071 |
0.3638 USD |
0.3338 USD |
0.3638 USD |
0.3593 USD |
| 2022-06-06 |
0.3723 USD |
4,117,857.9199 |
0.3483 USD |
0.3473 USD |
0.3868 USD |
0.3652 USD |
| 2022-06-05 |
0.3498 USD |
1,865,046.3576 |
0.3490 USD |
0.3437 USD |
0.3563 USD |
0.3482 USD |
| 2022-06-04 |
0.3468 USD |
2,702,873.6711 |
0.3470 USD |
0.3370 USD |
0.3529 USD |
0.3483 USD |
| 2022-06-03 |
0.3563 USD |
2,276,755.3833 |
0.3567 USD |
0.3384 USD |
0.3780 USD |
0.3466 USD |
| 2022-06-02 |
0.3395 USD |
2,453,754.9465 |
0.3308 USD |
0.3305 USD |
0.3524 USD |
0.3503 USD |
| 2022-06-01 |
0.3321 USD |
7,288,897.8096 |
0.3534 USD |
0.3263 USD |
0.3655 USD |
0.3318 USD |
| 2022-05-31 |
0.3485 USD |
4,591,526.2588 |
0.3487 USD |
0.3383 USD |
0.3569 USD |
0.3551 USD |
| 2022-05-30 |
0.3404 USD |
4,360,626.6560 |
0.3279 USD |
0.3249 USD |
0.3550 USD |
0.3488 USD |
| 2022-05-29 |
0.3165 USD |
3,979,486.8761 |
0.3196 USD |
0.3084 USD |
0.3266 USD |
0.3263 USD |
| 2022-05-28 |
0.3101 USD |
3,428,750.6150 |
0.3023 USD |
0.2998 USD |
0.3191 USD |
0.3150 USD |
| 2022-05-27 |
0.3084 USD |
5,397,368.9284 |
0.3092 USD |
0.2953 USD |
0.3197 USD |
0.3088 USD |
| 2022-05-26 |
0.3125 USD |
4,674,206.0816 |
0.3349 USD |
0.3000 USD |
0.3413 USD |
0.3124 USD |
| 2022-05-25 |
0.3392 USD |
2,858,063.3882 |
0.3398 USD |
0.3252 USD |
0.3468 USD |
0.3392 USD |
| 2022-05-24 |
0.3405 USD |
2,592,155.6265 |
0.3312 USD |
0.3152 USD |
0.3418 USD |
0.3400 USD |
| 2022-05-23 |
0.3520 USD |
3,358,991.3739 |
0.3495 USD |
0.3366 USD |
0.3624 USD |
0.3436 USD |
| 2022-05-22 |
0.3422 USD |
3,449,684.7538 |
0.3296 USD |
0.3288 USD |
0.3517 USD |
0.3511 USD |
| 2022-05-21 |
0.3263 USD |
4,627,588.3016 |
0.3195 USD |
0.3092 USD |
0.3352 USD |
0.3239 USD |
| 2022-05-20 |
0.3291 USD |
4,858,848.1548 |
0.3408 USD |
0.3155 USD |
0.3444 USD |
0.3181 USD |
| 2022-05-19 |
0.3305 USD |
5,631,983.8426 |
0.3347 USD |
0.3172 USD |
0.3496 USD |
0.3322 USD |
| 2022-05-18 |
0.3526 USD |
2,846,344.5340 |
0.3910 USD |
0.3488 USD |
0.3951 USD |
0.3507 USD |
| 2022-05-17 |
0.3929 USD |
3,760,009.0833 |
0.3586 USD |
0.3586 USD |
0.3977 USD |
0.3934 USD |
| 2022-05-16 |
0.3565 USD |
3,807,650.4508 |
0.3737 USD |
0.3399 USD |
0.3737 USD |
0.3676 USD |
| 2022-05-15 |
0.3566 USD |
7,680,514.6714 |
0.3498 USD |
0.3397 USD |
0.3812 USD |
0.3725 USD |
| 2022-05-14 |
0.3498 USD |
6,264,568.9211 |
0.3166 USD |
0.3112 USD |
0.3570 USD |
0.3524 USD |
| 2022-05-13 |
0.3372 USD |
4,325,434.5830 |
0.2952 USD |
0.2905 USD |
0.3601 USD |
0.3379 USD |
| 2022-05-12 |
0.2937 USD |
5,155,069.0821 |
0.2971 USD |
0.2343 USD |
0.3133 USD |
0.2867 USD |
| 2022-05-11 |
0.2944 USD |
8,614,841.5514 |
0.3909 USD |
0.2761 USD |
0.3990 USD |
0.2929 USD |
| 2022-05-10 |
0.4067 USD |
6,207,488.8560 |
0.3887 USD |
0.3742 USD |
0.4399 USD |
0.3846 USD |
| 2022-05-09 |
0.4210 USD |
10,526,631.2807 |
0.4660 USD |
0.3901 USD |
0.4764 USD |
0.3990 USD |
| 2022-05-08 |
0.4675 USD |
1,329,110.8228 |
0.4768 USD |
0.4600 USD |
0.4831 USD |
0.4683 USD |
| 2022-05-07 |
0.4828 USD |
1,049,457.6044 |
0.4938 USD |
0.4748 USD |
0.4992 USD |
0.4757 USD |
| 2022-05-06 |
0.4924 USD |
1,877,058.6755 |
0.4982 USD |
0.4768 USD |
0.5048 USD |
0.4921 USD |
| 2022-05-05 |
0.5170 USD |
3,012,018.7812 |
0.5542 USD |
0.4842 USD |
0.5605 USD |
0.4988 USD |
| 2022-05-04 |
0.5261 USD |
2,311,378.2643 |
0.5019 USD |
0.4987 USD |
0.5575 USD |
0.5501 USD |
| 2022-05-03 |
0.5215 USD |
2,041,346.5857 |
0.5331 USD |
0.4871 USD |
0.5474 USD |
0.5039 USD |
| 2022-05-02 |
0.5304 USD |
1,633,275.8977 |
0.5453 USD |
0.5113 USD |
0.5530 USD |
0.5364 USD |
| 2022-05-01 |
0.5368 USD |
1,627,395.6038 |
0.5299 USD |
0.5169 USD |
0.5500 USD |
0.5380 USD |