Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-18 |
1.6450 USD |
1,544,209.7792 |
1.7401 USD |
1.6070 USD |
1.7412 USD |
1.6471 USD |
| 2021-09-17 |
1.6182 USD |
5,448,551.1128 |
1.5210 USD |
1.4870 USD |
1.7297 USD |
1.6875 USD |
| 2021-09-16 |
1.5382 USD |
2,101,184.3032 |
1.6125 USD |
1.4753 USD |
1.6356 USD |
1.5156 USD |
| 2021-09-15 |
1.6054 USD |
2,224,199.8204 |
1.5666 USD |
1.5171 USD |
1.6572 USD |
1.6087 USD |
| 2021-09-14 |
1.5124 USD |
4,559,023.8698 |
1.3991 USD |
1.3826 USD |
1.5694 USD |
1.5677 USD |
| 2021-09-13 |
1.3993 USD |
3,539,435.1700 |
1.5132 USD |
1.3096 USD |
1.5231 USD |
1.3905 USD |
| 2021-09-12 |
1.4959 USD |
1,175,722.7922 |
1.5045 USD |
1.4551 USD |
1.5489 USD |
1.5188 USD |
| 2021-09-11 |
1.5243 USD |
1,012,252.6693 |
1.5373 USD |
1.4757 USD |
1.5675 USD |
1.4901 USD |
| 2021-09-10 |
1.6511 USD |
5,273,172.6587 |
1.5671 USD |
1.4951 USD |
1.7644 USD |
1.5108 USD |
| 2021-09-09 |
1.5563 USD |
3,434,929.9087 |
1.5231 USD |
1.4819 USD |
1.6219 USD |
1.5525 USD |
| 2021-09-08 |
1.5585 USD |
7,897,797.2733 |
1.5200 USD |
1.4300 USD |
1.7263 USD |
1.5300 USD |
| 2021-09-07 |
1.5875 USD |
15,278,939.0539 |
1.8000 USD |
1.2811 USD |
1.8758 USD |
1.4894 USD |
| 2021-09-06 |
1.8565 USD |
9,918,907.1469 |
1.8024 USD |
1.7663 USD |
1.9800 USD |
1.8143 USD |
| 2021-09-05 |
1.8406 USD |
10,308,097.4386 |
1.9889 USD |
1.7298 USD |
1.9889 USD |
1.7902 USD |
| 2021-09-04 |
1.8222 USD |
21,418,066.2294 |
1.5674 USD |
1.5500 USD |
2.0838 USD |
2.0172 USD |
| 2021-09-03 |
1.5673 USD |
6,668,041.6153 |
1.5529 USD |
1.4964 USD |
1.6571 USD |
1.5549 USD |
| 2021-09-02 |
1.3594 USD |
27,817,157.4642 |
1.1425 USD |
1.1334 USD |
1.6524 USD |
1.5377 USD |
| 2021-09-01 |
1.1064 USD |
19,804,052.2942 |
0.9918 USD |
0.9625 USD |
1.1600 USD |
1.1310 USD |
| 2021-08-31 |
0.9960 USD |
1,755,632.5630 |
0.9662 USD |
0.9528 USD |
1.0264 USD |
0.9758 USD |
| 2021-08-30 |
0.9894 USD |
1,849,954.8131 |
1.0042 USD |
0.9567 USD |
1.0218 USD |
0.9747 USD |
| 2021-08-29 |
1.0071 USD |
700,425.0992 |
1.0144 USD |
0.9816 USD |
1.0345 USD |
1.0074 USD |
| 2021-08-28 |
1.0210 USD |
660,852.4625 |
1.0428 USD |
1.0031 USD |
1.0463 USD |
1.0084 USD |
| 2021-08-27 |
1.0004 USD |
1,757,926.5071 |
0.9706 USD |
0.9397 USD |
1.0459 USD |
1.0387 USD |
| 2021-08-26 |
1.0057 USD |
2,649,959.3406 |
1.0804 USD |
0.9617 USD |
1.0906 USD |
0.9913 USD |
| 2021-08-25 |
1.0452 USD |
1,970,603.5183 |
1.0566 USD |
1.0050 USD |
1.0845 USD |
1.0837 USD |
| 2021-08-24 |
1.1156 USD |
3,264,916.8048 |
1.1521 USD |
1.0511 USD |
1.1727 USD |
1.0859 USD |
| 2021-08-23 |
1.1598 USD |
1,882,810.0879 |
1.1635 USD |
1.1242 USD |
1.1885 USD |
1.1577 USD |
| 2021-08-22 |
1.1175 USD |
2,830,601.3754 |
1.0694 USD |
1.0644 USD |
1.1600 USD |
1.1540 USD |
| 2021-08-21 |
1.0889 USD |
2,986,020.7747 |
1.1042 USD |
1.0579 USD |
1.1187 USD |
1.0748 USD |
| 2021-08-20 |
1.0799 USD |
2,555,410.6207 |
1.0572 USD |
1.0357 USD |
1.1174 USD |
1.1103 USD |
| 2021-08-19 |
1.0518 USD |
2,726,728.3002 |
0.9997 USD |
0.9538 USD |
1.0573 USD |
1.0511 USD |
| 2021-08-18 |
1.0093 USD |
3,606,301.6231 |
1.0179 USD |
0.9617 USD |
1.0561 USD |
0.9973 USD |
| 2021-08-17 |
1.0808 USD |
4,831,264.0002 |
1.1076 USD |
0.9992 USD |
1.1429 USD |
1.0160 USD |
| 2021-08-16 |
1.1549 USD |
3,601,781.0742 |
1.1627 USD |
1.0980 USD |
1.2152 USD |
1.1116 USD |
| 2021-08-15 |
1.1309 USD |
1,677,823.1712 |
1.1528 USD |
1.0897 USD |
1.1740 USD |
1.1508 USD |
| 2021-08-14 |
1.1145 USD |
4,616,550.4388 |
1.1040 USD |
1.0761 USD |
1.1633 USD |
1.1599 USD |
| 2021-08-13 |
1.0708 USD |
4,848,357.3887 |
1.0378 USD |
1.0200 USD |
1.1123 USD |
1.0980 USD |
| 2021-08-12 |
1.0236 USD |
4,535,204.2567 |
1.0418 USD |
0.9633 USD |
1.0995 USD |
1.0132 USD |
| 2021-08-11 |
1.0344 USD |
5,449,867.9967 |
0.9678 USD |
0.9566 USD |
1.0694 USD |
1.0437 USD |
| 2021-08-10 |
0.9410 USD |
2,299,285.6384 |
0.9110 USD |
0.8941 USD |
0.9846 USD |
0.9609 USD |
| 2021-08-09 |
0.8925 USD |
1,645,465.2473 |
0.8705 USD |
0.8423 USD |
0.9205 USD |
0.9107 USD |
| 2021-08-08 |
0.8707 USD |
3,840,116.9284 |
0.9250 USD |
0.8483 USD |
0.9342 USD |
0.8701 USD |
| 2021-08-07 |
0.9187 USD |
1,330,654.9922 |
0.9050 USD |
0.8917 USD |
0.9474 USD |
0.9250 USD |
| 2021-08-06 |
0.8878 USD |
1,556,548.3253 |
0.8724 USD |
0.8418 USD |
0.9320 USD |
0.9075 USD |
| 2021-08-05 |
0.8474 USD |
2,233,300.1525 |
0.8652 USD |
0.8173 USD |
0.8781 USD |
0.8711 USD |
| 2021-08-04 |
0.8502 USD |
1,466,611.7178 |
0.8400 USD |
0.8254 USD |
0.8759 USD |
0.8660 USD |
| 2021-08-03 |
0.8629 USD |
1,342,779.0627 |
0.8830 USD |
0.8375 USD |
0.8937 USD |
0.8396 USD |
| 2021-08-02 |
0.8883 USD |
1,670,235.6199 |
0.8706 USD |
0.8541 USD |
0.9133 USD |
0.8853 USD |
| 2021-08-01 |
0.9118 USD |
2,869,361.9856 |
0.9153 USD |
0.8692 USD |
0.9444 USD |
0.8810 USD |
| 2021-07-31 |
0.9028 USD |
3,121,372.8931 |
0.8207 USD |
0.8104 USD |
0.9124 USD |
0.9047 USD |