Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.5634 USD |
1,845,912.4613 |
0.5739 USD |
0.5387 USD |
0.5864 USD |
0.5406 USD |
| 2022-04-29 |
0.5729 USD |
1,921,549.6476 |
0.6159 USD |
0.5639 USD |
0.6173 USD |
0.5726 USD |
| 2022-04-28 |
0.6173 USD |
1,132,293.6181 |
0.6171 USD |
0.6059 USD |
0.6278 USD |
0.6102 USD |
| 2022-04-27 |
0.6109 USD |
1,201,107.5851 |
0.6004 USD |
0.5903 USD |
0.6246 USD |
0.6165 USD |
| 2022-04-26 |
0.6265 USD |
1,330,926.5949 |
0.6499 USD |
0.6000 USD |
0.6558 USD |
0.6064 USD |
| 2022-04-25 |
0.6463 USD |
1,670,727.8245 |
0.6607 USD |
0.6094 USD |
0.6612 USD |
0.6472 USD |
| 2022-04-24 |
0.6649 USD |
862,525.8104 |
0.6800 USD |
0.6509 USD |
0.6840 USD |
0.6628 USD |
| 2022-04-23 |
0.6936 USD |
866,049.4766 |
0.6742 USD |
0.6683 USD |
0.6951 USD |
0.6931 USD |
| 2022-04-22 |
0.6754 USD |
1,240,683.7947 |
0.6630 USD |
0.6578 USD |
0.6921 USD |
0.6739 USD |
| 2022-04-21 |
0.6824 USD |
1,372,610.4787 |
0.6775 USD |
0.6514 USD |
0.7026 USD |
0.6654 USD |
| 2022-04-20 |
0.6799 USD |
983,616.5553 |
0.6864 USD |
0.6612 USD |
0.6927 USD |
0.6719 USD |
| 2022-04-19 |
0.6704 USD |
617,520.0119 |
0.6660 USD |
0.6579 USD |
0.6870 USD |
0.6846 USD |
| 2022-04-18 |
0.6355 USD |
895,410.6289 |
0.6444 USD |
0.6138 USD |
0.6708 USD |
0.6696 USD |
| 2022-04-17 |
0.6648 USD |
634,768.9865 |
0.6756 USD |
0.6610 USD |
0.6787 USD |
0.6656 USD |
| 2022-04-16 |
0.6725 USD |
371,651.9309 |
0.6754 USD |
0.6599 USD |
0.6797 USD |
0.6763 USD |
| 2022-04-15 |
0.6748 USD |
1,339,126.7559 |
0.6634 USD |
0.6558 USD |
0.6772 USD |
0.6749 USD |
| 2022-04-14 |
0.6628 USD |
1,284,857.4195 |
0.6803 USD |
0.6492 USD |
0.6840 USD |
0.6628 USD |
| 2022-04-13 |
0.6774 USD |
1,197,325.8628 |
0.6655 USD |
0.6470 USD |
0.6855 USD |
0.6788 USD |
| 2022-04-12 |
0.6571 USD |
1,056,311.7400 |
0.6504 USD |
0.6382 USD |
0.6728 USD |
0.6557 USD |
| 2022-04-11 |
0.6774 USD |
1,733,582.6171 |
0.7124 USD |
0.6394 USD |
0.7168 USD |
0.6394 USD |
| 2022-04-10 |
0.7373 USD |
319,417.9872 |
0.7453 USD |
0.7234 USD |
0.7485 USD |
0.7300 USD |
| 2022-04-09 |
0.7386 USD |
612,185.0399 |
0.7219 USD |
0.7193 USD |
0.7418 USD |
0.7384 USD |
| 2022-04-08 |
0.7472 USD |
1,455,104.6183 |
0.7653 USD |
0.7337 USD |
0.7717 USD |
0.7381 USD |
| 2022-04-07 |
0.7513 USD |
1,140,944.8930 |
0.7356 USD |
0.7186 USD |
0.7707 USD |
0.7677 USD |
| 2022-04-06 |
0.7779 USD |
2,934,218.7472 |
0.8222 USD |
0.7368 USD |
0.8222 USD |
0.7597 USD |
| 2022-04-05 |
0.8265 USD |
1,161,793.3805 |
0.8640 USD |
0.8249 USD |
0.8651 USD |
0.8282 USD |
| 2022-04-04 |
0.8611 USD |
1,483,735.4402 |
0.9003 USD |
0.8322 USD |
0.9003 USD |
0.8582 USD |
| 2022-04-03 |
0.9002 USD |
979,118.8336 |
0.8911 USD |
0.8801 USD |
0.9113 USD |
0.8998 USD |
| 2022-04-02 |
0.9050 USD |
1,487,284.6770 |
0.8910 USD |
0.8793 USD |
0.9279 USD |
0.8968 USD |
| 2022-04-01 |
0.8892 USD |
1,241,535.7273 |
0.8524 USD |
0.8233 USD |
0.8911 USD |
0.8907 USD |
| 2022-03-31 |
0.9008 USD |
2,801,423.5661 |
0.8919 USD |
0.8425 USD |
0.9475 USD |
0.8425 USD |
| 2022-03-30 |
0.8707 USD |
818,714.5466 |
0.8642 USD |
0.8368 USD |
0.8978 USD |
0.8899 USD |
| 2022-03-29 |
0.8697 USD |
2,679,899.3933 |
0.8477 USD |
0.8429 USD |
0.8989 USD |
0.8471 USD |
| 2022-03-28 |
0.8698 USD |
1,498,454.4168 |
0.8750 USD |
0.8561 USD |
0.9057 USD |
0.8703 USD |
| 2022-03-27 |
0.8472 USD |
1,758,902.3632 |
0.8310 USD |
0.8185 USD |
0.8739 USD |
0.8712 USD |
| 2022-03-26 |
0.8108 USD |
725,122.3382 |
0.7821 USD |
0.7767 USD |
0.8286 USD |
0.8250 USD |
| 2022-03-25 |
0.7962 USD |
1,003,927.8930 |
0.8062 USD |
0.7730 USD |
0.8183 USD |
0.7792 USD |
| 2022-03-24 |
0.8046 USD |
1,977,333.9564 |
0.7834 USD |
0.7686 USD |
0.8296 USD |
0.8041 USD |
| 2022-03-23 |
0.7727 USD |
1,175,801.1267 |
0.7749 USD |
0.7597 USD |
0.7897 USD |
0.7731 USD |
| 2022-03-22 |
0.7899 USD |
955,812.8147 |
0.7445 USD |
0.7416 USD |
0.7956 USD |
0.7912 USD |
| 2022-03-21 |
0.7452 USD |
440,826.1314 |
0.7528 USD |
0.7300 USD |
0.7568 USD |
0.7460 USD |
| 2022-03-20 |
0.7641 USD |
922,231.1911 |
0.7503 USD |
0.7423 USD |
0.7867 USD |
0.7653 USD |
| 2022-03-19 |
0.7450 USD |
445,811.3768 |
0.7288 USD |
0.7270 USD |
0.7574 USD |
0.7444 USD |
| 2022-03-18 |
0.7305 USD |
278,028.8479 |
0.7166 USD |
0.6993 USD |
0.7358 USD |
0.7290 USD |
| 2022-03-17 |
0.7182 USD |
389,714.8391 |
0.7244 USD |
0.7098 USD |
0.7284 USD |
0.7163 USD |
| 2022-03-16 |
0.7224 USD |
527,580.6692 |
0.7038 USD |
0.6883 USD |
0.7248 USD |
0.7226 USD |
| 2022-03-15 |
0.7054 USD |
395,142.0449 |
0.7135 USD |
0.6863 USD |
0.7206 USD |
0.7060 USD |
| 2022-03-14 |
0.6985 USD |
1,101,723.0678 |
0.6815 USD |
0.6707 USD |
0.6997 USD |
0.6988 USD |
| 2022-03-13 |
0.7046 USD |
500,692.5817 |
0.7010 USD |
0.6930 USD |
0.7144 USD |
0.7014 USD |
| 2022-03-12 |
0.7123 USD |
569,668.0826 |
0.7121 USD |
0.7029 USD |
0.7267 USD |
0.7059 USD |