Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
0.2155 USD |
2,030,507.3962 |
0.2199 USD |
0.2044 USD |
0.2201 USD |
0.2111 USD |
| 2019-11-29 |
0.2154 USD |
2,192,275.2254 |
0.2111 USD |
0.2111 USD |
0.2199 USD |
0.2197 USD |
| 2019-11-28 |
0.2120 USD |
1,358,508.6999 |
0.2126 USD |
0.2084 USD |
0.2160 USD |
0.2113 USD |
| 2019-11-27 |
0.2127 USD |
5,059,695.3847 |
0.2135 USD |
0.2022 USD |
0.2170 USD |
0.2119 USD |
| 2019-11-26 |
0.2115 USD |
1,365,034.1008 |
0.2100 USD |
0.2041 USD |
0.2142 USD |
0.2129 USD |
| 2019-11-25 |
0.2066 USD |
5,318,686.3065 |
0.2032 USD |
0.1914 USD |
0.2156 USD |
0.2100 USD |
| 2019-11-24 |
0.2094 USD |
1,763,077.1932 |
0.2159 USD |
0.2012 USD |
0.2165 USD |
0.2029 USD |
| 2019-11-23 |
0.2133 USD |
1,631,843.8001 |
0.2106 USD |
0.2040 USD |
0.2162 USD |
0.2159 USD |
| 2019-11-22 |
0.2195 USD |
10,807,172.1567 |
0.2284 USD |
0.1877 USD |
0.2300 USD |
0.2106 USD |
| 2019-11-21 |
0.2349 USD |
4,192,551.4478 |
0.2415 USD |
0.2187 USD |
0.2436 USD |
0.2283 USD |
| 2019-11-20 |
0.2439 USD |
817,394.5622 |
0.2464 USD |
0.2402 USD |
0.2478 USD |
0.2413 USD |
| 2019-11-19 |
0.2493 USD |
1,548,980.6066 |
0.2518 USD |
0.2411 USD |
0.2526 USD |
0.2469 USD |
| 2019-11-18 |
0.2549 USD |
2,353,100.0672 |
0.2576 USD |
0.2458 USD |
0.2627 USD |
0.2522 USD |
| 2019-11-17 |
0.2573 USD |
767,935.5684 |
0.2563 USD |
0.2550 USD |
0.2612 USD |
0.2582 USD |
| 2019-11-16 |
0.2575 USD |
382,048.3537 |
0.2588 USD |
0.2544 USD |
0.2588 USD |
0.2562 USD |
| 2019-11-15 |
0.2608 USD |
3,314,668.0436 |
0.2631 USD |
0.2503 USD |
0.2652 USD |
0.2584 USD |
| 2019-11-14 |
0.2608 USD |
1,719,604.8039 |
0.2585 USD |
0.2580 USD |
0.2684 USD |
0.2631 USD |
| 2019-11-13 |
0.2598 USD |
675,198.5261 |
0.2612 USD |
0.2576 USD |
0.2623 USD |
0.2585 USD |
| 2019-11-12 |
0.2599 USD |
1,013,176.8081 |
0.2595 USD |
0.2574 USD |
0.2649 USD |
0.2603 USD |
| 2019-11-11 |
0.2636 USD |
1,787,837.7442 |
0.2677 USD |
0.2569 USD |
0.2685 USD |
0.2595 USD |
| 2019-11-10 |
0.2664 USD |
1,219,915.9600 |
0.2656 USD |
0.2641 USD |
0.2706 USD |
0.2673 USD |
| 2019-11-09 |
0.2649 USD |
476,642.0524 |
0.2639 USD |
0.2620 USD |
0.2663 USD |
0.2660 USD |
| 2019-11-08 |
0.2674 USD |
1,826,210.5846 |
0.2708 USD |
0.2600 USD |
0.2713 USD |
0.2640 USD |
| 2019-11-07 |
0.2759 USD |
4,360,869.5278 |
0.2810 USD |
0.2607 USD |
0.2840 USD |
0.2708 USD |
| 2019-11-06 |
0.2787 USD |
2,141,948.7103 |
0.2760 USD |
0.2758 USD |
0.2851 USD |
0.2814 USD |
| 2019-11-05 |
0.2757 USD |
1,446,611.5851 |
0.2748 USD |
0.2709 USD |
0.2790 USD |
0.2766 USD |
| 2019-11-04 |
0.2720 USD |
1,805,781.2996 |
0.2693 USD |
0.2686 USD |
0.2766 USD |
0.2748 USD |
| 2019-11-03 |
0.2715 USD |
968,746.5112 |
0.2731 USD |
0.2680 USD |
0.2756 USD |
0.2698 USD |
| 2019-11-02 |
0.2740 USD |
742,747.2317 |
0.2750 USD |
0.2730 USD |
0.2786 USD |
0.2731 USD |
| 2019-11-01 |
0.2739 USD |
1,157,522.2819 |
0.2728 USD |
0.2686 USD |
0.2779 USD |
0.2750 USD |
| 2019-10-31 |
0.2776 USD |
2,947,429.3474 |
0.2837 USD |
0.2680 USD |
0.2837 USD |
0.2715 USD |
| 2019-10-30 |
0.2829 USD |
2,716,489.6538 |
0.2820 USD |
0.2760 USD |
0.2930 USD |
0.2837 USD |
| 2019-10-29 |
0.2838 USD |
3,449,248.9261 |
0.2856 USD |
0.2780 USD |
0.2908 USD |
0.2820 USD |
| 2019-10-28 |
0.2800 USD |
9,713,034.4258 |
0.2735 USD |
0.2710 USD |
0.3005 USD |
0.2865 USD |
| 2019-10-27 |
0.2714 USD |
3,885,326.2789 |
0.2694 USD |
0.2590 USD |
0.2770 USD |
0.2734 USD |
| 2019-10-26 |
0.2712 USD |
5,722,978.9133 |
0.2730 USD |
0.2606 USD |
0.2832 USD |
0.2694 USD |
| 2019-10-25 |
0.2634 USD |
3,518,918.6729 |
0.2545 USD |
0.2533 USD |
0.2767 USD |
0.2722 USD |
| 2019-10-24 |
0.2542 USD |
754,465.2983 |
0.2536 USD |
0.2520 USD |
0.2565 USD |
0.2547 USD |
| 2019-10-23 |
0.2622 USD |
3,720,816.4016 |
0.2713 USD |
0.2438 USD |
0.2740 USD |
0.2531 USD |
| 2019-10-22 |
0.2711 USD |
1,324,212.7949 |
0.2707 USD |
0.2690 USD |
0.2772 USD |
0.2714 USD |
| 2019-10-21 |
0.2709 USD |
1,306,067.4135 |
0.2712 USD |
0.2651 USD |
0.2729 USD |
0.2707 USD |
| 2019-10-20 |
0.2705 USD |
873,410.9235 |
0.2700 USD |
0.2682 USD |
0.2754 USD |
0.2711 USD |
| 2019-10-19 |
0.2717 USD |
713,756.0522 |
0.2731 USD |
0.2680 USD |
0.2749 USD |
0.2704 USD |
| 2019-10-18 |
0.2747 USD |
2,342,442.1523 |
0.2774 USD |
0.2593 USD |
0.2788 USD |
0.2719 USD |
| 2019-10-17 |
0.2745 USD |
1,226,216.4268 |
0.2715 USD |
0.2690 USD |
0.2807 USD |
0.2774 USD |
| 2019-10-16 |
0.2764 USD |
2,981,586.7792 |
0.2806 USD |
0.2651 USD |
0.2820 USD |
0.2722 USD |
| 2019-10-15 |
0.2829 USD |
1,373,078.6029 |
0.2851 USD |
0.2750 USD |
0.2864 USD |
0.2806 USD |
| 2019-10-14 |
0.2816 USD |
1,523,847.1033 |
0.2781 USD |
0.2774 USD |
0.2852 USD |
0.2851 USD |
| 2019-10-13 |
0.2745 USD |
1,553,332.3710 |
0.2694 USD |
0.2690 USD |
0.2850 USD |
0.2796 USD |
| 2019-10-12 |
0.2702 USD |
476,126.8189 |
0.2709 USD |
0.2672 USD |
0.2743 USD |
0.2694 USD |