Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.8491 USD |
1,540,511.4262 |
0.8270 USD |
0.7960 USD |
0.8690 USD |
0.8481 USD |
| 2021-07-03 |
0.8219 USD |
1,019,825.9609 |
0.8239 USD |
0.7968 USD |
0.8407 USD |
0.8221 USD |
| 2021-07-02 |
0.7976 USD |
2,004,197.9337 |
0.7956 USD |
0.7586 USD |
0.8286 USD |
0.8229 USD |
| 2021-07-01 |
0.7914 USD |
2,950,297.2781 |
0.8616 USD |
0.7719 USD |
0.8616 USD |
0.7993 USD |
| 2021-06-30 |
0.8619 USD |
1,168,510.9303 |
0.8405 USD |
0.8049 USD |
0.8695 USD |
0.8631 USD |
| 2021-06-29 |
0.8529 USD |
1,856,494.0755 |
0.8149 USD |
0.8115 USD |
0.8867 USD |
0.8458 USD |
| 2021-06-28 |
0.8054 USD |
2,039,562.1946 |
0.7927 USD |
0.7844 USD |
0.8308 USD |
0.8104 USD |
| 2021-06-27 |
0.7721 USD |
1,619,619.7367 |
0.7806 USD |
0.7414 USD |
0.7973 USD |
0.7851 USD |
| 2021-06-26 |
0.7546 USD |
2,255,722.4200 |
0.7658 USD |
0.7279 USD |
0.7917 USD |
0.7732 USD |
| 2021-06-25 |
0.7911 USD |
3,147,542.6681 |
0.8351 USD |
0.7521 USD |
0.8529 USD |
0.7550 USD |
| 2021-06-24 |
0.8041 USD |
3,651,281.3449 |
0.7899 USD |
0.7447 USD |
0.8408 USD |
0.8290 USD |
| 2021-06-23 |
0.7803 USD |
6,889,007.2672 |
0.7128 USD |
0.6840 USD |
0.8315 USD |
0.7802 USD |
| 2021-06-22 |
0.6929 USD |
11,262,129.2063 |
0.7525 USD |
0.6195 USD |
0.8017 USD |
0.7040 USD |
| 2021-06-21 |
0.8286 USD |
5,554,164.2304 |
0.9583 USD |
0.7444 USD |
0.9604 USD |
0.7596 USD |
| 2021-06-20 |
0.9262 USD |
2,413,222.4924 |
0.9600 USD |
0.8740 USD |
0.9760 USD |
0.9607 USD |
| 2021-06-19 |
0.9774 USD |
853,025.9994 |
1.0088 USD |
0.9623 USD |
1.0181 USD |
0.9783 USD |
| 2021-06-18 |
1.0181 USD |
2,174,707.0312 |
1.0878 USD |
0.9857 USD |
1.0922 USD |
1.0104 USD |
| 2021-06-17 |
1.0894 USD |
1,155,841.2528 |
1.0600 USD |
1.0599 USD |
1.1123 USD |
1.0910 USD |
| 2021-06-16 |
1.0808 USD |
1,017,523.2600 |
1.1136 USD |
1.0585 USD |
1.1277 USD |
1.0632 USD |
| 2021-06-15 |
1.1300 USD |
1,110,560.9094 |
1.1238 USD |
1.0906 USD |
1.1693 USD |
1.1092 USD |
| 2021-06-14 |
1.1056 USD |
1,410,593.7251 |
1.0885 USD |
1.0600 USD |
1.1343 USD |
1.1202 USD |
| 2021-06-13 |
1.0826 USD |
1,368,172.9147 |
1.0100 USD |
1.0000 USD |
1.1052 USD |
1.0820 USD |
| 2021-06-12 |
1.0169 USD |
1,797,005.5226 |
1.0366 USD |
0.9743 USD |
1.0607 USD |
1.0325 USD |
| 2021-06-11 |
1.0503 USD |
2,091,804.9306 |
1.1052 USD |
1.0320 USD |
1.1559 USD |
1.0538 USD |
| 2021-06-10 |
1.1086 USD |
1,566,123.2284 |
1.1755 USD |
1.0764 USD |
1.1809 USD |
1.1036 USD |
| 2021-06-09 |
1.1616 USD |
3,018,158.8715 |
1.1403 USD |
1.0633 USD |
1.2033 USD |
1.1687 USD |
| 2021-06-08 |
1.0731 USD |
4,055,790.2182 |
1.0892 USD |
1.0133 USD |
1.1451 USD |
1.1234 USD |
| 2021-06-07 |
1.2217 USD |
2,191,455.7740 |
1.2416 USD |
1.1100 USD |
1.3200 USD |
1.1293 USD |
| 2021-06-06 |
1.2312 USD |
1,149,789.4146 |
1.2017 USD |
1.1911 USD |
1.2562 USD |
1.2391 USD |
| 2021-06-05 |
1.1967 USD |
3,020,233.0683 |
1.2411 USD |
1.1694 USD |
1.3523 USD |
1.1992 USD |
| 2021-06-04 |
1.2351 USD |
5,454,053.7742 |
1.3644 USD |
1.1617 USD |
1.3666 USD |
1.2598 USD |
| 2021-06-03 |
1.3430 USD |
4,493,482.8093 |
1.2566 USD |
1.2499 USD |
1.4148 USD |
1.3783 USD |
| 2021-06-02 |
1.2195 USD |
4,663,223.7469 |
1.1158 USD |
1.0951 USD |
1.3000 USD |
1.2618 USD |
| 2021-06-01 |
1.1071 USD |
2,726,832.2747 |
1.1106 USD |
1.0707 USD |
1.1617 USD |
1.1067 USD |
| 2021-05-31 |
1.0663 USD |
3,393,218.0272 |
1.0286 USD |
0.9774 USD |
1.1116 USD |
1.1112 USD |
| 2021-05-30 |
1.0138 USD |
2,664,068.3213 |
0.9676 USD |
0.9114 USD |
1.0800 USD |
1.0171 USD |
| 2021-05-29 |
1.0038 USD |
4,930,534.7831 |
1.0299 USD |
0.9150 USD |
1.1011 USD |
0.9633 USD |
| 2021-05-28 |
1.0548 USD |
4,815,614.6770 |
1.1631 USD |
0.9858 USD |
1.2026 USD |
1.0163 USD |
| 2021-05-27 |
1.1882 USD |
5,170,300.5204 |
1.2704 USD |
1.1200 USD |
1.2710 USD |
1.1540 USD |
| 2021-05-26 |
1.1518 USD |
6,221,828.2394 |
1.0698 USD |
1.0511 USD |
1.2556 USD |
1.2320 USD |
| 2021-05-25 |
1.0374 USD |
4,428,143.3017 |
1.0508 USD |
0.9650 USD |
1.1098 USD |
1.0586 USD |
| 2021-05-24 |
1.0102 USD |
9,592,404.7875 |
0.9003 USD |
0.8703 USD |
1.0898 USD |
1.0470 USD |
| 2021-05-23 |
0.8388 USD |
15,163,446.3916 |
1.0184 USD |
0.6740 USD |
1.0586 USD |
0.8801 USD |
| 2021-05-22 |
1.0262 USD |
7,345,062.7072 |
1.0994 USD |
0.9449 USD |
1.1268 USD |
1.0466 USD |
| 2021-05-21 |
1.1535 USD |
13,284,105.7081 |
1.3117 USD |
0.9100 USD |
1.3866 USD |
1.0769 USD |
| 2021-05-20 |
1.2449 USD |
22,094,342.3796 |
1.1224 USD |
1.0082 USD |
1.3916 USD |
1.2916 USD |
| 2021-05-19 |
1.2744 USD |
35,092,413.1282 |
1.8777 USD |
0.5650 USD |
1.8978 USD |
1.2059 USD |
| 2021-05-18 |
1.8987 USD |
4,084,075.2074 |
1.8496 USD |
1.8100 USD |
2.0052 USD |
1.8599 USD |
| 2021-05-17 |
1.8449 USD |
6,460,385.0914 |
1.9915 USD |
1.7429 USD |
1.9943 USD |
1.8444 USD |
| 2021-05-16 |
2.0193 USD |
6,510,283.4426 |
1.8570 USD |
1.8506 USD |
2.1706 USD |
1.9676 USD |