Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
2.1719 USD |
4,646,707.4719 |
2.2002 USD |
2.0520 USD |
2.2821 USD |
2.0768 USD |
| 2021-04-20 |
2.0110 USD |
10,765,626.8777 |
2.0927 USD |
1.8355 USD |
2.3010 USD |
2.1703 USD |
| 2021-04-19 |
2.2651 USD |
12,960,331.4794 |
2.3749 USD |
2.0600 USD |
2.4900 USD |
2.0900 USD |
| 2021-04-18 |
2.0347 USD |
23,456,155.0949 |
2.3369 USD |
1.5500 USD |
2.3706 USD |
2.2913 USD |
| 2021-04-17 |
2.3583 USD |
5,365,292.7527 |
2.5090 USD |
2.3345 USD |
2.6000 USD |
2.3387 USD |
| 2021-04-16 |
2.3902 USD |
12,665,455.9385 |
2.1932 USD |
2.1668 USD |
2.6317 USD |
2.5220 USD |
| 2021-04-15 |
2.1961 USD |
2,707,763.0772 |
2.1220 USD |
2.0567 USD |
2.2195 USD |
2.1980 USD |
| 2021-04-14 |
2.0998 USD |
4,968,880.6897 |
2.1783 USD |
1.9761 USD |
2.2423 USD |
2.1220 USD |
| 2021-04-13 |
2.0619 USD |
5,658,378.2610 |
1.9994 USD |
1.9511 USD |
2.2000 USD |
2.1842 USD |
| 2021-04-12 |
2.0185 USD |
3,301,021.0305 |
2.0989 USD |
1.9651 USD |
2.1011 USD |
1.9890 USD |
| 2021-04-11 |
2.0811 USD |
5,863,246.9628 |
2.0836 USD |
1.9965 USD |
2.1419 USD |
2.1031 USD |
| 2021-04-10 |
1.9429 USD |
11,477,975.7005 |
1.8668 USD |
1.8308 USD |
2.0997 USD |
2.0508 USD |
| 2021-04-09 |
1.9322 USD |
4,895,192.4136 |
1.8872 USD |
1.8610 USD |
1.9951 USD |
1.8922 USD |
| 2021-04-08 |
1.8558 USD |
11,706,838.9661 |
1.6592 USD |
1.6470 USD |
1.9323 USD |
1.8873 USD |
| 2021-04-07 |
1.6570 USD |
3,822,561.8556 |
1.7983 USD |
1.5718 USD |
1.8138 USD |
1.6871 USD |
| 2021-04-06 |
1.7674 USD |
4,309,200.1873 |
1.7244 USD |
1.6601 USD |
1.8500 USD |
1.8010 USD |
| 2021-04-05 |
1.6821 USD |
5,116,350.3744 |
1.5542 USD |
1.5156 USD |
1.7641 USD |
1.7030 USD |
| 2021-04-04 |
1.5178 USD |
1,116,074.0975 |
1.4755 USD |
1.4548 USD |
1.5631 USD |
1.5430 USD |
| 2021-04-03 |
1.5790 USD |
1,608,640.0673 |
1.6254 USD |
1.5149 USD |
1.6371 USD |
1.5406 USD |
| 2021-04-02 |
1.6149 USD |
4,987,292.4644 |
1.5794 USD |
1.5500 USD |
1.6390 USD |
1.6138 USD |
| 2021-04-01 |
1.5864 USD |
2,400,449.4726 |
1.5368 USD |
1.5280 USD |
1.6443 USD |
1.5586 USD |
| 2021-03-31 |
1.4842 USD |
3,090,733.6311 |
1.5255 USD |
1.4241 USD |
1.5578 USD |
1.5255 USD |
| 2021-03-30 |
1.5379 USD |
2,474,352.5373 |
1.5090 USD |
1.4780 USD |
1.5782 USD |
1.5321 USD |
| 2021-03-29 |
1.4565 USD |
2,950,182.6812 |
1.3874 USD |
1.3703 USD |
1.4990 USD |
1.4533 USD |
| 2021-03-28 |
1.4095 USD |
1,511,734.4612 |
1.4009 USD |
1.3678 USD |
1.4467 USD |
1.3993 USD |
| 2021-03-27 |
1.4069 USD |
2,295,126.7723 |
1.4443 USD |
1.3580 USD |
1.4713 USD |
1.4119 USD |
| 2021-03-26 |
1.4346 USD |
2,183,901.9976 |
1.3429 USD |
1.3429 USD |
1.4929 USD |
1.4376 USD |
| 2021-03-25 |
1.3441 USD |
3,771,284.2921 |
1.4076 USD |
1.2882 USD |
1.4245 USD |
1.3453 USD |
| 2021-03-24 |
1.6193 USD |
5,655,394.7528 |
1.6514 USD |
1.4758 USD |
1.7400 USD |
1.5112 USD |
| 2021-03-23 |
1.6311 USD |
13,607,690.1075 |
1.4719 USD |
1.4599 USD |
1.7650 USD |
1.6000 USD |
| 2021-03-22 |
1.4703 USD |
5,835,737.4883 |
1.4100 USD |
1.3693 USD |
1.5616 USD |
1.4877 USD |
| 2021-03-21 |
1.3890 USD |
2,574,320.9454 |
1.4101 USD |
1.3469 USD |
1.4451 USD |
1.4106 USD |
| 2021-03-20 |
1.4275 USD |
5,609,596.0728 |
1.3337 USD |
1.3255 USD |
1.4873 USD |
1.4327 USD |
| 2021-03-19 |
1.3325 USD |
973,958.2217 |
1.3231 USD |
1.3062 USD |
1.3579 USD |
1.3283 USD |
| 2021-03-18 |
1.3279 USD |
1,957,774.0750 |
1.3492 USD |
1.3111 USD |
1.3661 USD |
1.3265 USD |
| 2021-03-17 |
1.3501 USD |
1,820,058.1967 |
1.3330 USD |
1.2950 USD |
1.3620 USD |
1.3502 USD |
| 2021-03-16 |
1.3318 USD |
2,613,063.7979 |
1.2833 USD |
1.2730 USD |
1.3902 USD |
1.3244 USD |
| 2021-03-15 |
1.2907 USD |
3,816,258.9650 |
1.3115 USD |
1.2202 USD |
1.3589 USD |
1.2979 USD |
| 2021-03-14 |
1.3509 USD |
916,721.7055 |
1.3760 USD |
1.3279 USD |
1.3966 USD |
1.3371 USD |
| 2021-03-13 |
1.3537 USD |
2,271,960.6367 |
1.3242 USD |
1.2865 USD |
1.4081 USD |
1.3720 USD |
| 2021-03-12 |
1.3528 USD |
4,329,299.5513 |
1.3953 USD |
1.2870 USD |
1.4410 USD |
1.3258 USD |
| 2021-03-11 |
1.4155 USD |
7,625,218.2513 |
1.3089 USD |
1.2674 USD |
1.5310 USD |
1.4149 USD |
| 2021-03-10 |
1.3570 USD |
4,199,517.1478 |
1.4200 USD |
1.2930 USD |
1.4250 USD |
1.3219 USD |
| 2021-03-09 |
1.3544 USD |
4,702,258.5550 |
1.3037 USD |
1.2960 USD |
1.3795 USD |
1.3773 USD |
| 2021-03-08 |
1.3102 USD |
1,188,303.7192 |
1.3163 USD |
1.2890 USD |
1.3400 USD |
1.2943 USD |
| 2021-03-07 |
1.3116 USD |
1,931,701.4869 |
1.2824 USD |
1.2660 USD |
1.3461 USD |
1.3137 USD |
| 2021-03-06 |
1.3104 USD |
2,173,231.0681 |
1.3309 USD |
1.2824 USD |
1.3509 USD |
1.2931 USD |
| 2021-03-05 |
1.3614 USD |
15,529,761.5815 |
1.2668 USD |
1.1973 USD |
1.4422 USD |
1.3482 USD |
| 2021-03-04 |
1.2489 USD |
9,603,719.9998 |
1.2058 USD |
1.1700 USD |
1.2969 USD |
1.2708 USD |
| 2021-03-03 |
1.2256 USD |
4,566,909.7214 |
1.1815 USD |
1.1748 USD |
1.2583 USD |
1.2350 USD |