Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-19 |
0.2455 USD |
5,853,763.7242 |
0.2447 USD |
0.2270 USD |
0.2498 USD |
0.2463 USD |
| 2020-01-18 |
0.2407 USD |
6,016,732.4540 |
0.2366 USD |
0.2292 USD |
0.2540 USD |
0.2449 USD |
| 2020-01-17 |
0.2323 USD |
11,562,073.7926 |
0.2279 USD |
0.2202 USD |
0.2579 USD |
0.2368 USD |
| 2020-01-16 |
0.2292 USD |
3,718,854.1843 |
0.2314 USD |
0.2151 USD |
0.2320 USD |
0.2271 USD |
| 2020-01-15 |
0.2204 USD |
7,627,242.9645 |
0.2094 USD |
0.2059 USD |
0.2319 USD |
0.2314 USD |
| 2020-01-14 |
0.1988 USD |
12,306,970.9662 |
0.1878 USD |
0.1878 USD |
0.2172 USD |
0.2099 USD |
| 2020-01-13 |
0.1899 USD |
1,052,527.5479 |
0.1918 USD |
0.1858 USD |
0.1918 USD |
0.1880 USD |
| 2020-01-12 |
0.1914 USD |
1,479,303.1447 |
0.1913 USD |
0.1874 USD |
0.1924 USD |
0.1915 USD |
| 2020-01-11 |
0.1906 USD |
5,622,990.1582 |
0.1900 USD |
0.1840 USD |
0.1946 USD |
0.1913 USD |
| 2020-01-10 |
0.1833 USD |
4,911,799.6989 |
0.1772 USD |
0.1712 USD |
0.1900 USD |
0.1894 USD |
| 2020-01-09 |
0.1787 USD |
2,814,583.0854 |
0.1802 USD |
0.1750 USD |
0.1824 USD |
0.1772 USD |
| 2020-01-08 |
0.1834 USD |
4,650,156.7590 |
0.1867 USD |
0.1778 USD |
0.1908 USD |
0.1802 USD |
| 2020-01-07 |
0.1848 USD |
5,569,486.8621 |
0.1828 USD |
0.1825 USD |
0.1967 USD |
0.1868 USD |
| 2020-01-06 |
0.1773 USD |
4,793,041.0758 |
0.1718 USD |
0.1716 USD |
0.1850 USD |
0.1828 USD |
| 2020-01-05 |
0.1725 USD |
3,400,668.4784 |
0.1730 USD |
0.1674 USD |
0.1746 USD |
0.1720 USD |
| 2020-01-04 |
0.1703 USD |
1,650,392.5822 |
0.1671 USD |
0.1651 USD |
0.1740 USD |
0.1735 USD |
| 2020-01-03 |
0.1627 USD |
3,060,516.9726 |
0.1583 USD |
0.1560 USD |
0.1679 USD |
0.1671 USD |
| 2020-01-02 |
0.1596 USD |
1,736,463.8378 |
0.1608 USD |
0.1564 USD |
0.1617 USD |
0.1585 USD |
| 2020-01-01 |
0.1607 USD |
1,142,448.7089 |
0.1601 USD |
0.1591 USD |
0.1641 USD |
0.1614 USD |
| 2019-12-31 |
0.1605 USD |
1,674,685.4352 |
0.1600 USD |
0.1571 USD |
0.1633 USD |
0.1609 USD |
| 2019-12-30 |
0.1641 USD |
3,017,792.9531 |
0.1678 USD |
0.1571 USD |
0.1678 USD |
0.1604 USD |
| 2019-12-29 |
0.1659 USD |
2,557,870.7813 |
0.1638 USD |
0.1615 USD |
0.1713 USD |
0.1680 USD |
| 2019-12-28 |
0.1639 USD |
1,011,330.4272 |
0.1633 USD |
0.1609 USD |
0.1647 USD |
0.1645 USD |
| 2019-12-27 |
0.1611 USD |
1,348,820.3629 |
0.1591 USD |
0.1566 USD |
0.1634 USD |
0.1631 USD |
| 2019-12-26 |
0.1578 USD |
3,435,515.7753 |
0.1566 USD |
0.1541 USD |
0.1664 USD |
0.1591 USD |
| 2019-12-25 |
0.1562 USD |
1,214,477.1505 |
0.1559 USD |
0.1518 USD |
0.1571 USD |
0.1565 USD |
| 2019-12-24 |
0.1588 USD |
1,904,269.0963 |
0.1615 USD |
0.1550 USD |
0.1628 USD |
0.1561 USD |
| 2019-12-23 |
0.1645 USD |
1,745,144.9068 |
0.1670 USD |
0.1593 USD |
0.1680 USD |
0.1619 USD |
| 2019-12-22 |
0.1644 USD |
2,696,336.3216 |
0.1617 USD |
0.1593 USD |
0.1685 USD |
0.1670 USD |
| 2019-12-21 |
0.1633 USD |
2,821,042.4084 |
0.1644 USD |
0.1602 USD |
0.1664 USD |
0.1623 USD |
| 2019-12-20 |
0.1642 USD |
1,253,868.2799 |
0.1640 USD |
0.1583 USD |
0.1644 USD |
0.1644 USD |
| 2019-12-19 |
0.1619 USD |
3,806,936.3952 |
0.1600 USD |
0.1522 USD |
0.1659 USD |
0.1639 USD |
| 2019-12-18 |
0.1572 USD |
8,861,771.0804 |
0.1545 USD |
0.1485 USD |
0.1620 USD |
0.1598 USD |
| 2019-12-17 |
0.1642 USD |
7,692,884.1046 |
0.1744 USD |
0.1523 USD |
0.1760 USD |
0.1540 USD |
| 2019-12-16 |
0.1810 USD |
2,563,501.4590 |
0.1876 USD |
0.1723 USD |
0.1899 USD |
0.1745 USD |
| 2019-12-15 |
0.1886 USD |
884,660.6210 |
0.1896 USD |
0.1870 USD |
0.1920 USD |
0.1875 USD |
| 2019-12-14 |
0.1921 USD |
1,076,931.8841 |
0.1947 USD |
0.1859 USD |
0.1947 USD |
0.1896 USD |
| 2019-12-13 |
0.1944 USD |
983,709.5635 |
0.1942 USD |
0.1907 USD |
0.1952 USD |
0.1947 USD |
| 2019-12-12 |
0.1962 USD |
736,356.5688 |
0.1984 USD |
0.1940 USD |
0.2004 USD |
0.1941 USD |
| 2019-12-11 |
0.1984 USD |
538,239.2771 |
0.1984 USD |
0.1960 USD |
0.2003 USD |
0.1984 USD |
| 2019-12-10 |
0.2008 USD |
4,370,680.9487 |
0.2034 USD |
0.1922 USD |
0.2042 USD |
0.1983 USD |
| 2019-12-09 |
0.2055 USD |
1,559,218.8500 |
0.2074 USD |
0.2017 USD |
0.2120 USD |
0.2036 USD |
| 2019-12-08 |
0.2064 USD |
685,240.2188 |
0.2051 USD |
0.2017 USD |
0.2080 USD |
0.2076 USD |
| 2019-12-07 |
0.2058 USD |
778,460.8365 |
0.2066 USD |
0.2048 USD |
0.2097 USD |
0.2051 USD |
| 2019-12-06 |
0.2058 USD |
1,588,963.9180 |
0.2050 USD |
0.2017 USD |
0.2081 USD |
0.2065 USD |
| 2019-12-05 |
0.2009 USD |
1,309,485.7603 |
0.1969 USD |
0.1966 USD |
0.2066 USD |
0.2050 USD |
| 2019-12-04 |
0.2009 USD |
2,635,408.7156 |
0.2044 USD |
0.1954 USD |
0.2124 USD |
0.1974 USD |
| 2019-12-03 |
0.2065 USD |
1,071,929.5947 |
0.2085 USD |
0.2019 USD |
0.2098 USD |
0.2044 USD |
| 2019-12-02 |
0.2071 USD |
1,765,848.6022 |
0.2062 USD |
0.1973 USD |
0.2133 USD |
0.2080 USD |
| 2019-12-01 |
0.2085 USD |
1,387,001.4290 |
0.2111 USD |
0.1987 USD |
0.2111 USD |
0.2060 USD |