Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-02 |
0.2479 USD |
745,190.7870 |
0.2520 USD |
0.2450 USD |
0.2595 USD |
0.2475 USD |
| 2020-11-01 |
0.2521 USD |
505,147.6262 |
0.2540 USD |
0.2482 USD |
0.2560 USD |
0.2520 USD |
| 2020-10-31 |
0.2540 USD |
406,296.3336 |
0.2575 USD |
0.2534 USD |
0.2633 USD |
0.2539 USD |
| 2020-10-30 |
0.2575 USD |
1,236,576.9637 |
0.2598 USD |
0.2489 USD |
0.2617 USD |
0.2575 USD |
| 2020-10-29 |
0.2602 USD |
1,562,737.9821 |
0.2693 USD |
0.2543 USD |
0.2732 USD |
0.2601 USD |
| 2020-10-28 |
0.2690 USD |
1,731,953.7845 |
0.2775 USD |
0.2639 USD |
0.2792 USD |
0.2686 USD |
| 2020-10-27 |
0.2773 USD |
1,801,401.9425 |
0.2744 USD |
0.2726 USD |
0.2854 USD |
0.2770 USD |
| 2020-10-26 |
0.2744 USD |
2,165,192.4239 |
0.2790 USD |
0.2680 USD |
0.2861 USD |
0.2747 USD |
| 2020-10-25 |
0.2790 USD |
1,553,863.8511 |
0.2881 USD |
0.2766 USD |
0.2901 USD |
0.2790 USD |
| 2020-10-24 |
0.2875 USD |
859,456.5273 |
0.2770 USD |
0.2747 USD |
0.2888 USD |
0.2882 USD |
| 2020-10-23 |
0.2771 USD |
2,464,827.8805 |
0.2832 USD |
0.2713 USD |
0.2832 USD |
0.2768 USD |
| 2020-10-22 |
0.2828 USD |
1,506,980.1012 |
0.2810 USD |
0.2807 USD |
0.2920 USD |
0.2828 USD |
| 2020-10-21 |
0.2810 USD |
2,097,510.4047 |
0.2647 USD |
0.2634 USD |
0.2853 USD |
0.2810 USD |
| 2020-10-20 |
0.2648 USD |
1,645,315.3845 |
0.2766 USD |
0.2631 USD |
0.2766 USD |
0.2648 USD |
| 2020-10-19 |
0.2762 USD |
1,635,960.1174 |
0.2727 USD |
0.2668 USD |
0.2809 USD |
0.2766 USD |
| 2020-10-18 |
0.2723 USD |
334,338.9161 |
0.2692 USD |
0.2692 USD |
0.2748 USD |
0.2722 USD |
| 2020-10-17 |
0.2685 USD |
404,669.1061 |
0.2646 USD |
0.2620 USD |
0.2724 USD |
0.2692 USD |
| 2020-10-16 |
0.2650 USD |
1,479,876.4866 |
0.2765 USD |
0.2620 USD |
0.2829 USD |
0.2643 USD |
| 2020-10-15 |
0.2767 USD |
860,197.0602 |
0.2738 USD |
0.2652 USD |
0.2782 USD |
0.2767 USD |
| 2020-10-14 |
0.2742 USD |
1,725,923.2323 |
0.2845 USD |
0.2697 USD |
0.2883 USD |
0.2739 USD |
| 2020-10-13 |
0.2846 USD |
915,462.9822 |
0.2902 USD |
0.2800 USD |
0.2944 USD |
0.2846 USD |
| 2020-10-12 |
0.2900 USD |
1,863,897.0666 |
0.2825 USD |
0.2737 USD |
0.2956 USD |
0.2897 USD |
| 2020-10-11 |
0.2821 USD |
1,459,964.3506 |
0.2727 USD |
0.2707 USD |
0.2860 USD |
0.2825 USD |
| 2020-10-10 |
0.2729 USD |
1,408,925.6649 |
0.2711 USD |
0.2680 USD |
0.2774 USD |
0.2729 USD |
| 2020-10-09 |
0.2707 USD |
1,292,377.7589 |
0.2630 USD |
0.2603 USD |
0.2716 USD |
0.2709 USD |
| 2020-10-08 |
0.2620 USD |
766,819.5931 |
0.2577 USD |
0.2475 USD |
0.2630 USD |
0.2630 USD |
| 2020-10-07 |
0.2575 USD |
938,488.9207 |
0.2530 USD |
0.2447 USD |
0.2592 USD |
0.2577 USD |
| 2020-10-06 |
0.2535 USD |
1,722,849.2160 |
0.2715 USD |
0.2514 USD |
0.2724 USD |
0.2545 USD |
| 2020-10-05 |
0.2718 USD |
1,559,575.1862 |
0.2765 USD |
0.2680 USD |
0.2780 USD |
0.2725 USD |
| 2020-10-04 |
0.2757 USD |
691,865.2111 |
0.2660 USD |
0.2645 USD |
0.2767 USD |
0.2752 USD |
| 2020-10-03 |
0.2666 USD |
1,878,908.4227 |
0.2689 USD |
0.2660 USD |
0.2805 USD |
0.2660 USD |
| 2020-10-02 |
0.2688 USD |
2,091,103.7030 |
0.2723 USD |
0.2540 USD |
0.2788 USD |
0.2698 USD |
| 2020-10-01 |
0.2720 USD |
2,920,259.5768 |
0.2844 USD |
0.2637 USD |
0.2888 USD |
0.2717 USD |
| 2020-09-30 |
0.2833 USD |
1,560,500.4860 |
0.2738 USD |
0.2644 USD |
0.2877 USD |
0.2828 USD |
| 2020-09-29 |
0.2742 USD |
560,411.2334 |
0.2687 USD |
0.2629 USD |
0.2788 USD |
0.2737 USD |
| 2020-09-28 |
0.2683 USD |
1,489,002.4132 |
0.2610 USD |
0.2610 USD |
0.2832 USD |
0.2699 USD |
| 2020-09-27 |
0.2600 USD |
936,852.0948 |
0.2646 USD |
0.2516 USD |
0.2674 USD |
0.2606 USD |
| 2020-09-26 |
0.2646 USD |
468,787.2277 |
0.2561 USD |
0.2510 USD |
0.2653 USD |
0.2643 USD |
| 2020-09-25 |
0.2556 USD |
1,067,895.9482 |
0.2469 USD |
0.2400 USD |
0.2628 USD |
0.2562 USD |
| 2020-09-24 |
0.2472 USD |
795,486.2602 |
0.2330 USD |
0.2307 USD |
0.2523 USD |
0.2471 USD |
| 2020-09-23 |
0.2338 USD |
1,186,756.0195 |
0.2450 USD |
0.2303 USD |
0.2533 USD |
0.2342 USD |
| 2020-09-22 |
0.2418 USD |
1,245,689.4811 |
0.2403 USD |
0.2316 USD |
0.2472 USD |
0.2430 USD |
| 2020-09-21 |
0.2422 USD |
2,813,285.8360 |
0.2634 USD |
0.2340 USD |
0.2682 USD |
0.2401 USD |
| 2020-09-20 |
0.2636 USD |
1,928,944.2735 |
0.2720 USD |
0.2563 USD |
0.2720 USD |
0.2640 USD |
| 2020-09-19 |
0.2724 USD |
919,832.8829 |
0.2734 USD |
0.2712 USD |
0.2804 USD |
0.2720 USD |
| 2020-09-18 |
0.2722 USD |
1,228,614.9563 |
0.2823 USD |
0.2700 USD |
0.2823 USD |
0.2708 USD |
| 2020-09-17 |
0.2809 USD |
1,633,004.1609 |
0.2715 USD |
0.2690 USD |
0.2851 USD |
0.2797 USD |
| 2020-09-16 |
0.2721 USD |
781,520.7459 |
0.2732 USD |
0.2690 USD |
0.2808 USD |
0.2720 USD |
| 2020-09-15 |
0.2742 USD |
1,901,706.0702 |
0.2828 USD |
0.2728 USD |
0.2893 USD |
0.2742 USD |
| 2020-09-14 |
0.2834 USD |
1,788,922.1247 |
0.2801 USD |
0.2731 USD |
0.2924 USD |
0.2830 USD |