Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-28 |
0.2640 USD |
1,230,324.0756 |
0.2635 USD |
0.2597 USD |
0.2659 USD |
0.2645 USD |
| 2019-09-27 |
0.2651 USD |
2,818,365.7473 |
0.2667 USD |
0.2543 USD |
0.2698 USD |
0.2635 USD |
| 2019-09-26 |
0.2640 USD |
6,515,264.2047 |
0.2621 USD |
0.2450 USD |
0.2695 USD |
0.2660 USD |
| 2019-09-25 |
0.2577 USD |
5,751,438.6205 |
0.2534 USD |
0.2414 USD |
0.2700 USD |
0.2621 USD |
| 2019-09-24 |
0.2652 USD |
10,924,844.8177 |
0.2772 USD |
0.2400 USD |
0.2848 USD |
0.2533 USD |
| 2019-09-23 |
0.2777 USD |
3,648,102.0357 |
0.2783 USD |
0.2771 USD |
0.2944 USD |
0.2771 USD |
| 2019-09-22 |
0.2856 USD |
2,965,477.3819 |
0.2930 USD |
0.2750 USD |
0.2936 USD |
0.2783 USD |
| 2019-09-21 |
0.3038 USD |
4,936,370.9568 |
0.3146 USD |
0.2906 USD |
0.3154 USD |
0.2930 USD |
| 2019-09-20 |
0.3064 USD |
6,268,173.5464 |
0.2982 USD |
0.2866 USD |
0.3148 USD |
0.3146 USD |
| 2019-09-19 |
0.2982 USD |
6,371,335.4664 |
0.2977 USD |
0.2759 USD |
0.3040 USD |
0.2987 USD |
| 2019-09-18 |
0.2797 USD |
7,450,044.1329 |
0.2615 USD |
0.2615 USD |
0.3159 USD |
0.2978 USD |
| 2019-09-17 |
0.2557 USD |
3,254,984.4670 |
0.2501 USD |
0.2482 USD |
0.2660 USD |
0.2612 USD |
| 2019-09-16 |
0.2498 USD |
1,793,925.1616 |
0.2493 USD |
0.2438 USD |
0.2540 USD |
0.2503 USD |
| 2019-09-15 |
0.2489 USD |
1,621,185.4183 |
0.2485 USD |
0.2434 USD |
0.2507 USD |
0.2493 USD |
| 2019-09-14 |
0.2449 USD |
1,283,889.4451 |
0.2421 USD |
0.2400 USD |
0.2496 USD |
0.2477 USD |
| 2019-09-13 |
0.2398 USD |
1,188,101.5778 |
0.2376 USD |
0.2371 USD |
0.2425 USD |
0.2421 USD |
| 2019-09-12 |
0.2379 USD |
970,514.4080 |
0.2385 USD |
0.2340 USD |
0.2389 USD |
0.2373 USD |
| 2019-09-11 |
0.2388 USD |
913,947.4181 |
0.2392 USD |
0.2347 USD |
0.2419 USD |
0.2385 USD |
| 2019-09-10 |
0.2393 USD |
1,005,586.5917 |
0.2395 USD |
0.2373 USD |
0.2431 USD |
0.2391 USD |
| 2019-09-09 |
0.2419 USD |
2,844,539.4135 |
0.2449 USD |
0.2354 USD |
0.2464 USD |
0.2389 USD |
| 2019-09-08 |
0.2432 USD |
2,498,673.2421 |
0.2419 USD |
0.2393 USD |
0.2500 USD |
0.2446 USD |
| 2019-09-07 |
0.2357 USD |
1,664,977.7068 |
0.2302 USD |
0.2292 USD |
0.2427 USD |
0.2412 USD |
| 2019-09-06 |
0.2368 USD |
4,279,720.0219 |
0.2432 USD |
0.2270 USD |
0.2453 USD |
0.2303 USD |
| 2019-09-05 |
0.2456 USD |
1,182,851.3473 |
0.2479 USD |
0.2391 USD |
0.2492 USD |
0.2432 USD |
| 2019-09-04 |
0.2493 USD |
1,081,122.2035 |
0.2506 USD |
0.2416 USD |
0.2509 USD |
0.2479 USD |
| 2019-09-03 |
0.2502 USD |
1,629,858.8245 |
0.2500 USD |
0.2465 USD |
0.2530 USD |
0.2504 USD |
| 2019-09-02 |
0.2458 USD |
1,978,424.7041 |
0.2416 USD |
0.2408 USD |
0.2560 USD |
0.2500 USD |
| 2019-09-01 |
0.2448 USD |
1,829,379.9802 |
0.2475 USD |
0.2390 USD |
0.2503 USD |
0.2420 USD |
| 2019-08-31 |
0.2505 USD |
2,388,940.9206 |
0.2535 USD |
0.2430 USD |
0.2543 USD |
0.2475 USD |
| 2019-08-30 |
0.2522 USD |
1,303,688.3378 |
0.2509 USD |
0.2451 USD |
0.2544 USD |
0.2535 USD |
| 2019-08-29 |
0.2462 USD |
2,928,373.2245 |
0.2425 USD |
0.2330 USD |
0.2595 USD |
0.2499 USD |
| 2019-08-28 |
0.2511 USD |
2,995,053.0169 |
0.2598 USD |
0.2375 USD |
0.2627 USD |
0.2425 USD |
| 2019-08-27 |
0.2649 USD |
2,679,644.1347 |
0.2699 USD |
0.2569 USD |
0.2707 USD |
0.2600 USD |
| 2019-08-26 |
0.2680 USD |
3,135,879.9769 |
0.2662 USD |
0.2641 USD |
0.2774 USD |
0.2698 USD |
| 2019-08-25 |
0.2630 USD |
5,620,415.1541 |
0.2599 USD |
0.2586 USD |
0.2848 USD |
0.2662 USD |
| 2019-08-24 |
0.2593 USD |
3,307,232.6547 |
0.2600 USD |
0.2527 USD |
0.2660 USD |
0.2585 USD |
| 2019-08-23 |
0.2610 USD |
3,819,577.1106 |
0.2616 USD |
0.2565 USD |
0.2661 USD |
0.2604 USD |
| 2019-08-22 |
0.2506 USD |
5,465,340.9321 |
0.2396 USD |
0.2340 USD |
0.2699 USD |
0.2616 USD |
| 2019-08-21 |
0.2448 USD |
1,860,563.7977 |
0.2501 USD |
0.2330 USD |
0.2518 USD |
0.2396 USD |
| 2019-08-20 |
0.2517 USD |
2,454,227.1889 |
0.2534 USD |
0.2397 USD |
0.2536 USD |
0.2501 USD |
| 2019-08-19 |
0.2496 USD |
1,808,932.3182 |
0.2475 USD |
0.2448 USD |
0.2580 USD |
0.2518 USD |
| 2019-08-18 |
0.2448 USD |
2,163,786.7486 |
0.2425 USD |
0.2402 USD |
0.2534 USD |
0.2472 USD |
| 2019-08-17 |
0.2419 USD |
2,030,654.3697 |
0.2418 USD |
0.2389 USD |
0.2480 USD |
0.2420 USD |
| 2019-08-16 |
0.2428 USD |
3,246,890.1447 |
0.2434 USD |
0.2309 USD |
0.2455 USD |
0.2421 USD |
| 2019-08-15 |
0.2380 USD |
4,176,330.1015 |
0.2334 USD |
0.2200 USD |
0.2462 USD |
0.2425 USD |
| 2019-08-14 |
0.2459 USD |
6,182,769.7509 |
0.2587 USD |
0.2266 USD |
0.2595 USD |
0.2332 USD |
| 2019-08-13 |
0.2592 USD |
1,976,584.7275 |
0.2595 USD |
0.2517 USD |
0.2604 USD |
0.2589 USD |
| 2019-08-12 |
0.2646 USD |
1,508,929.7632 |
0.2700 USD |
0.2586 USD |
0.2700 USD |
0.2592 USD |
| 2019-08-11 |
0.2656 USD |
2,803,377.0426 |
0.2610 USD |
0.2603 USD |
0.2719 USD |
0.2703 USD |
| 2019-08-10 |
0.2584 USD |
2,038,150.9058 |
0.2554 USD |
0.2501 USD |
0.2649 USD |
0.2613 USD |