Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.7159 USD |
566,488.6277 |
0.7327 USD |
0.7028 USD |
0.7336 USD |
0.7148 USD |
| 2022-03-10 |
0.7484 USD |
1,618,284.7549 |
0.7409 USD |
0.7112 USD |
0.7880 USD |
0.7309 USD |
| 2022-03-09 |
0.7362 USD |
576,313.0886 |
0.7053 USD |
0.7030 USD |
0.7450 USD |
0.7279 USD |
| 2022-03-08 |
0.7081 USD |
340,803.4501 |
0.6939 USD |
0.6914 USD |
0.7200 USD |
0.6981 USD |
| 2022-03-07 |
0.6922 USD |
803,455.4885 |
0.6936 USD |
0.6774 USD |
0.7308 USD |
0.6975 USD |
| 2022-03-06 |
0.7175 USD |
924,905.0265 |
0.7376 USD |
0.7044 USD |
0.7470 USD |
0.7157 USD |
| 2022-03-05 |
0.7225 USD |
601,678.2522 |
0.7100 USD |
0.6949 USD |
0.7423 USD |
0.7357 USD |
| 2022-03-04 |
0.7141 USD |
718,617.9886 |
0.7605 USD |
0.7100 USD |
0.7639 USD |
0.7166 USD |
| 2022-03-03 |
0.7533 USD |
741,180.2480 |
0.7895 USD |
0.7505 USD |
0.7966 USD |
0.7574 USD |
| 2022-03-02 |
0.7903 USD |
491,144.1816 |
0.8009 USD |
0.7693 USD |
0.8103 USD |
0.7975 USD |
| 2022-03-01 |
0.7998 USD |
880,584.1800 |
0.7982 USD |
0.7754 USD |
0.8169 USD |
0.7994 USD |
| 2022-02-28 |
0.7539 USD |
896,796.2692 |
0.7101 USD |
0.7048 USD |
0.7947 USD |
0.7913 USD |
| 2022-02-27 |
0.7233 USD |
636,239.5420 |
0.7456 USD |
0.7000 USD |
0.7459 USD |
0.7070 USD |
| 2022-02-26 |
0.7480 USD |
1,050,542.2949 |
0.7400 USD |
0.7333 USD |
0.7666 USD |
0.7441 USD |
| 2022-02-25 |
0.7143 USD |
1,347,909.8418 |
0.6961 USD |
0.6908 USD |
0.7474 USD |
0.7381 USD |
| 2022-02-24 |
0.6836 USD |
3,980,441.0240 |
0.7135 USD |
0.6211 USD |
0.7177 USD |
0.6797 USD |
| 2022-02-23 |
0.7578 USD |
1,122,314.9132 |
0.7531 USD |
0.7264 USD |
0.7820 USD |
0.7325 USD |
| 2022-02-22 |
0.7257 USD |
1,032,156.6543 |
0.7128 USD |
0.6960 USD |
0.7513 USD |
0.7448 USD |
| 2022-02-21 |
0.7587 USD |
1,616,397.3879 |
0.7875 USD |
0.7104 USD |
0.8256 USD |
0.7108 USD |
| 2022-02-20 |
0.7913 USD |
585,314.4937 |
0.8278 USD |
0.7777 USD |
0.8278 USD |
0.7895 USD |
| 2022-02-19 |
0.8152 USD |
1,030,348.7870 |
0.8025 USD |
0.7835 USD |
0.8400 USD |
0.8217 USD |
| 2022-02-18 |
0.8210 USD |
1,170,380.9323 |
0.8239 USD |
0.7955 USD |
0.8490 USD |
0.8062 USD |
| 2022-02-17 |
0.8488 USD |
1,909,480.5471 |
0.8951 USD |
0.8103 USD |
0.9164 USD |
0.8216 USD |
| 2022-02-16 |
0.8971 USD |
1,142,114.9839 |
0.8982 USD |
0.8709 USD |
0.9172 USD |
0.8990 USD |
| 2022-02-15 |
0.8909 USD |
1,517,052.3718 |
0.8468 USD |
0.8461 USD |
0.8955 USD |
0.8876 USD |
| 2022-02-14 |
0.8367 USD |
1,733,177.8335 |
0.8502 USD |
0.8157 USD |
0.8629 USD |
0.8444 USD |
| 2022-02-13 |
0.8754 USD |
1,622,452.5831 |
0.8745 USD |
0.8496 USD |
0.8979 USD |
0.8520 USD |
| 2022-02-12 |
0.8740 USD |
883,450.4512 |
0.8748 USD |
0.8481 USD |
0.8974 USD |
0.8689 USD |
| 2022-02-11 |
0.9354 USD |
1,380,325.5310 |
0.9504 USD |
0.8776 USD |
0.9776 USD |
0.8796 USD |
| 2022-02-10 |
0.9845 USD |
1,569,056.6691 |
1.0235 USD |
0.9500 USD |
1.0240 USD |
0.9698 USD |
| 2022-02-09 |
1.0213 USD |
1,613,656.5018 |
0.9885 USD |
0.9878 USD |
1.0554 USD |
1.0210 USD |
| 2022-02-08 |
0.9916 USD |
1,858,861.5211 |
1.0007 USD |
0.9429 USD |
1.0106 USD |
0.9907 USD |
| 2022-02-07 |
0.9778 USD |
1,396,374.2266 |
0.9596 USD |
0.9357 USD |
1.0160 USD |
1.0030 USD |
| 2022-02-06 |
0.9391 USD |
535,528.6823 |
0.9494 USD |
0.9200 USD |
0.9615 USD |
0.9366 USD |
| 2022-02-05 |
0.9551 USD |
725,697.3702 |
0.9569 USD |
0.9200 USD |
0.9812 USD |
0.9442 USD |
| 2022-02-04 |
0.9287 USD |
1,131,084.8527 |
0.9284 USD |
0.9040 USD |
0.9471 USD |
0.9465 USD |
| 2022-02-03 |
0.8619 USD |
1,447,963.6871 |
0.8406 USD |
0.8236 USD |
0.9128 USD |
0.9115 USD |
| 2022-02-02 |
0.8693 USD |
1,572,513.3356 |
0.8413 USD |
0.8339 USD |
0.9113 USD |
0.8439 USD |
| 2022-02-01 |
0.8485 USD |
946,956.0048 |
0.8339 USD |
0.8311 USD |
0.8649 USD |
0.8489 USD |
| 2022-01-31 |
0.8074 USD |
987,498.6400 |
0.8146 USD |
0.7851 USD |
0.8396 USD |
0.8344 USD |
| 2022-01-30 |
0.8086 USD |
818,837.4431 |
0.8306 USD |
0.8031 USD |
0.8521 USD |
0.8083 USD |
| 2022-01-29 |
0.8314 USD |
676,822.4616 |
0.8170 USD |
0.8151 USD |
0.8468 USD |
0.8360 USD |
| 2022-01-28 |
0.8212 USD |
649,469.3628 |
0.8024 USD |
0.7771 USD |
0.8215 USD |
0.8215 USD |
| 2022-01-27 |
0.7976 USD |
1,094,107.6672 |
0.8037 USD |
0.7700 USD |
0.8323 USD |
0.7991 USD |
| 2022-01-26 |
0.8324 USD |
1,934,307.5205 |
0.8120 USD |
0.7933 USD |
0.8666 USD |
0.8074 USD |
| 2022-01-25 |
0.8063 USD |
1,287,802.4194 |
0.7917 USD |
0.7718 USD |
0.8251 USD |
0.8182 USD |
| 2022-01-24 |
0.7838 USD |
4,101,048.4200 |
0.8155 USD |
0.6944 USD |
0.8155 USD |
0.7859 USD |
| 2022-01-23 |
0.8004 USD |
2,768,011.0266 |
0.7812 USD |
0.7689 USD |
0.8410 USD |
0.7783 USD |
| 2022-01-22 |
0.7758 USD |
6,847,595.4443 |
0.8561 USD |
0.6972 USD |
0.8776 USD |
0.7784 USD |
| 2022-01-21 |
0.8561 USD |
4,273,059.6778 |
1.0172 USD |
0.8371 USD |
1.0353 USD |
0.8435 USD |