Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-09 |
0.2856 USD |
1,492,286.1190 |
0.2761 USD |
0.2724 USD |
0.2950 USD |
0.2868 USD |
| 2020-09-08 |
0.2765 USD |
1,511,738.2592 |
0.2835 USD |
0.2669 USD |
0.2973 USD |
0.2760 USD |
| 2020-09-07 |
0.2821 USD |
2,347,328.6269 |
0.2876 USD |
0.2634 USD |
0.2898 USD |
0.2835 USD |
| 2020-09-06 |
0.2881 USD |
2,073,857.5125 |
0.2650 USD |
0.2546 USD |
0.2948 USD |
0.2868 USD |
| 2020-09-05 |
0.2639 USD |
4,192,057.8133 |
0.2905 USD |
0.2500 USD |
0.2983 USD |
0.2650 USD |
| 2020-09-04 |
0.2916 USD |
3,927,059.2588 |
0.2748 USD |
0.2668 USD |
0.2988 USD |
0.2898 USD |
| 2020-09-03 |
0.2746 USD |
6,614,148.9061 |
0.3369 USD |
0.2614 USD |
0.3412 USD |
0.2763 USD |
| 2020-09-02 |
0.3382 USD |
3,133,220.8742 |
0.3659 USD |
0.3203 USD |
0.3679 USD |
0.3381 USD |
| 2020-09-01 |
0.3683 USD |
2,958,947.0990 |
0.3628 USD |
0.3574 USD |
0.3826 USD |
0.3652 USD |
| 2020-08-31 |
0.3627 USD |
1,891,876.8777 |
0.3650 USD |
0.3550 USD |
0.3715 USD |
0.3620 USD |
| 2020-08-30 |
0.3646 USD |
922,919.8481 |
0.3683 USD |
0.3566 USD |
0.3760 USD |
0.3651 USD |
| 2020-08-29 |
0.3700 USD |
1,945,146.4468 |
0.3500 USD |
0.3455 USD |
0.3740 USD |
0.3682 USD |
| 2020-08-28 |
0.3492 USD |
1,187,588.0094 |
0.3383 USD |
0.3328 USD |
0.3546 USD |
0.3502 USD |
| 2020-08-27 |
0.3381 USD |
2,869,331.3891 |
0.3549 USD |
0.3202 USD |
0.3589 USD |
0.3383 USD |
| 2020-08-26 |
0.3553 USD |
3,069,593.2841 |
0.3614 USD |
0.3463 USD |
0.3641 USD |
0.3554 USD |
| 2020-08-25 |
0.3642 USD |
3,035,555.9159 |
0.3930 USD |
0.3500 USD |
0.3937 USD |
0.3639 USD |
| 2020-08-24 |
0.3928 USD |
1,021,534.9808 |
0.3853 USD |
0.3762 USD |
0.4002 USD |
0.3930 USD |
| 2020-08-23 |
0.3859 USD |
932,462.9475 |
0.4040 USD |
0.3772 USD |
0.4059 USD |
0.3863 USD |
| 2020-08-22 |
0.4024 USD |
2,385,460.9377 |
0.3720 USD |
0.3631 USD |
0.4044 USD |
0.4038 USD |
| 2020-08-21 |
0.3769 USD |
8,256,579.9073 |
0.3979 USD |
0.3716 USD |
0.4400 USD |
0.3719 USD |
| 2020-08-20 |
0.3976 USD |
1,904,904.5355 |
0.3758 USD |
0.3680 USD |
0.3990 USD |
0.3990 USD |
| 2020-08-19 |
0.3726 USD |
3,058,259.2504 |
0.3943 USD |
0.3593 USD |
0.4001 USD |
0.3727 USD |
| 2020-08-18 |
0.3947 USD |
2,821,451.4823 |
0.4130 USD |
0.3810 USD |
0.4185 USD |
0.3936 USD |
| 2020-08-17 |
0.4129 USD |
1,506,593.0175 |
0.4244 USD |
0.4070 USD |
0.4262 USD |
0.4117 USD |
| 2020-08-16 |
0.4226 USD |
2,217,205.6637 |
0.4186 USD |
0.4020 USD |
0.4284 USD |
0.4244 USD |
| 2020-08-15 |
0.4195 USD |
3,991,622.0760 |
0.4072 USD |
0.3926 USD |
0.4268 USD |
0.4198 USD |
| 2020-08-14 |
0.4043 USD |
3,114,934.2409 |
0.3770 USD |
0.3750 USD |
0.4124 USD |
0.4057 USD |
| 2020-08-13 |
0.3764 USD |
2,259,235.2932 |
0.3749 USD |
0.3656 USD |
0.3985 USD |
0.3772 USD |
| 2020-08-12 |
0.3737 USD |
2,367,552.6705 |
0.3645 USD |
0.3450 USD |
0.3808 USD |
0.3734 USD |
| 2020-08-11 |
0.3672 USD |
15,843,406.0463 |
0.3773 USD |
0.3541 USD |
0.4049 USD |
0.3654 USD |
| 2020-08-10 |
0.3762 USD |
6,115,007.7997 |
0.3454 USD |
0.3409 USD |
0.3773 USD |
0.3773 USD |
| 2020-08-09 |
0.3449 USD |
4,356,138.6262 |
0.3298 USD |
0.3294 USD |
0.3454 USD |
0.3454 USD |
| 2020-08-08 |
0.3287 USD |
3,122,763.1726 |
0.3161 USD |
0.3134 USD |
0.3321 USD |
0.3289 USD |
| 2020-08-07 |
0.3162 USD |
2,816,830.7694 |
0.3148 USD |
0.3082 USD |
0.3284 USD |
0.3169 USD |
| 2020-08-06 |
0.3140 USD |
3,067,155.6237 |
0.3047 USD |
0.2991 USD |
0.3200 USD |
0.3141 USD |
| 2020-08-05 |
0.3053 USD |
1,498,246.4572 |
0.3063 USD |
0.3014 USD |
0.3107 USD |
0.3059 USD |
| 2020-08-04 |
0.3061 USD |
1,433,315.3644 |
0.2997 USD |
0.2978 USD |
0.3097 USD |
0.3061 USD |
| 2020-08-03 |
0.2985 USD |
1,185,098.1922 |
0.2875 USD |
0.2858 USD |
0.3047 USD |
0.2997 USD |
| 2020-08-02 |
0.2879 USD |
8,632,690.2871 |
0.3130 USD |
0.2757 USD |
0.3208 USD |
0.2891 USD |
| 2020-08-01 |
0.3127 USD |
4,601,362.4524 |
0.3009 USD |
0.2946 USD |
0.3142 USD |
0.3130 USD |
| 2020-07-31 |
0.2993 USD |
1,114,952.3838 |
0.3012 USD |
0.2940 USD |
0.3028 USD |
0.3002 USD |
| 2020-07-30 |
0.3019 USD |
3,923,085.0871 |
0.2853 USD |
0.2828 USD |
0.3053 USD |
0.3015 USD |
| 2020-07-29 |
0.2855 USD |
2,173,855.9603 |
0.2734 USD |
0.2719 USD |
0.2921 USD |
0.2858 USD |
| 2020-07-28 |
0.2724 USD |
3,445,000.2018 |
0.2722 USD |
0.2663 USD |
0.2814 USD |
0.2720 USD |
| 2020-07-27 |
0.2726 USD |
3,538,467.2709 |
0.2691 USD |
0.2547 USD |
0.2767 USD |
0.2727 USD |
| 2020-07-26 |
0.2692 USD |
2,459,952.7617 |
0.2759 USD |
0.2679 USD |
0.2830 USD |
0.2692 USD |
| 2020-07-25 |
0.2757 USD |
1,209,099.1867 |
0.2678 USD |
0.2678 USD |
0.2784 USD |
0.2761 USD |
| 2020-07-24 |
0.2678 USD |
2,019,361.1251 |
0.2772 USD |
0.2652 USD |
0.2772 USD |
0.2678 USD |
| 2020-07-23 |
0.2782 USD |
1,653,121.5834 |
0.2788 USD |
0.2740 USD |
0.2836 USD |
0.2786 USD |
| 2020-07-22 |
0.2778 USD |
3,418,805.5101 |
0.2657 USD |
0.2637 USD |
0.2805 USD |
0.2786 USD |