Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-14 |
0.2010 USD |
5,732,907.1405 |
0.1939 USD |
0.1877 USD |
0.2127 USD |
0.2081 USD |
| 2020-05-13 |
0.1894 USD |
4,567,192.8574 |
0.1859 USD |
0.1845 USD |
0.1970 USD |
0.1928 USD |
| 2020-05-12 |
0.1817 USD |
3,473,115.5335 |
0.1779 USD |
0.1762 USD |
0.1899 USD |
0.1855 USD |
| 2020-05-11 |
0.1806 USD |
2,896,420.8587 |
0.1838 USD |
0.1708 USD |
0.1858 USD |
0.1773 USD |
| 2020-05-10 |
0.1905 USD |
13,076,582.3450 |
0.1976 USD |
0.1662 USD |
0.1976 USD |
0.1835 USD |
| 2020-05-09 |
0.1996 USD |
4,686,750.9545 |
0.2017 USD |
0.1967 USD |
0.2168 USD |
0.1976 USD |
| 2020-05-08 |
0.1934 USD |
6,608,365.0936 |
0.1852 USD |
0.1811 USD |
0.2069 USD |
0.2017 USD |
| 2020-05-07 |
0.1813 USD |
2,797,506.7783 |
0.1781 USD |
0.1768 USD |
0.1888 USD |
0.1845 USD |
| 2020-05-06 |
0.1830 USD |
2,234,317.7118 |
0.1878 USD |
0.1776 USD |
0.1895 USD |
0.1782 USD |
| 2020-05-05 |
0.1845 USD |
2,394,937.4313 |
0.1816 USD |
0.1802 USD |
0.1880 USD |
0.1875 USD |
| 2020-05-04 |
0.1826 USD |
2,871,030.7261 |
0.1832 USD |
0.1720 USD |
0.1877 USD |
0.1820 USD |
| 2020-05-03 |
0.1870 USD |
1,915,888.9302 |
0.1911 USD |
0.1791 USD |
0.1943 USD |
0.1828 USD |
| 2020-05-02 |
0.1864 USD |
2,739,354.5555 |
0.1818 USD |
0.1816 USD |
0.1923 USD |
0.1911 USD |
| 2020-05-01 |
0.1797 USD |
1,864,210.8897 |
0.1771 USD |
0.1767 USD |
0.1879 USD |
0.1822 USD |
| 2020-04-30 |
0.1815 USD |
6,476,359.9819 |
0.1858 USD |
0.1717 USD |
0.1916 USD |
0.1772 USD |
| 2020-04-29 |
0.1801 USD |
5,336,814.0364 |
0.1745 USD |
0.1742 USD |
0.1888 USD |
0.1856 USD |
| 2020-04-28 |
0.1744 USD |
2,015,483.4701 |
0.1745 USD |
0.1681 USD |
0.1745 USD |
0.1744 USD |
| 2020-04-27 |
0.1754 USD |
1,628,798.5477 |
0.1765 USD |
0.1665 USD |
0.1765 USD |
0.1744 USD |
| 2020-04-26 |
0.1727 USD |
2,471,266.4364 |
0.1695 USD |
0.1693 USD |
0.1781 USD |
0.1760 USD |
| 2020-04-25 |
0.1688 USD |
1,632,694.8301 |
0.1679 USD |
0.1660 USD |
0.1730 USD |
0.1697 USD |
| 2020-04-24 |
0.1641 USD |
2,836,506.9694 |
0.1599 USD |
0.1599 USD |
0.1684 USD |
0.1682 USD |
| 2020-04-23 |
0.1577 USD |
3,341,542.3183 |
0.1564 USD |
0.1529 USD |
0.1645 USD |
0.1590 USD |
| 2020-04-22 |
0.1543 USD |
1,222,503.2684 |
0.1520 USD |
0.1508 USD |
0.1577 USD |
0.1567 USD |
| 2020-04-21 |
0.1501 USD |
1,436,449.1910 |
0.1489 USD |
0.1476 USD |
0.1534 USD |
0.1513 USD |
| 2020-04-20 |
0.1525 USD |
6,286,211.3015 |
0.1560 USD |
0.1462 USD |
0.1608 USD |
0.1489 USD |
| 2020-04-19 |
0.1597 USD |
2,107,366.8478 |
0.1631 USD |
0.1540 USD |
0.1631 USD |
0.1563 USD |
| 2020-04-18 |
0.1597 USD |
2,342,198.8678 |
0.1562 USD |
0.1556 USD |
0.1650 USD |
0.1632 USD |
| 2020-04-17 |
0.1571 USD |
1,552,523.0818 |
0.1579 USD |
0.1548 USD |
0.1600 USD |
0.1562 USD |
| 2020-04-16 |
0.1524 USD |
4,051,305.6582 |
0.1477 USD |
0.1426 USD |
0.1605 USD |
0.1571 USD |
| 2020-04-15 |
0.1529 USD |
2,493,295.9317 |
0.1579 USD |
0.1470 USD |
0.1597 USD |
0.1480 USD |
| 2020-04-14 |
0.1591 USD |
1,080,956.6255 |
0.1600 USD |
0.1556 USD |
0.1633 USD |
0.1583 USD |
| 2020-04-13 |
0.1600 USD |
1,680,120.3782 |
0.1608 USD |
0.1548 USD |
0.1610 USD |
0.1592 USD |
| 2020-04-12 |
0.1603 USD |
1,754,646.0167 |
0.1598 USD |
0.1569 USD |
0.1674 USD |
0.1609 USD |
| 2020-04-11 |
0.1605 USD |
1,269,857.0232 |
0.1613 USD |
0.1554 USD |
0.1644 USD |
0.1596 USD |
| 2020-04-10 |
0.1669 USD |
4,868,232.7923 |
0.1730 USD |
0.1526 USD |
0.1730 USD |
0.1609 USD |
| 2020-04-09 |
0.1722 USD |
1,783,805.5025 |
0.1716 USD |
0.1663 USD |
0.1734 USD |
0.1728 USD |
| 2020-04-08 |
0.1676 USD |
2,079,987.1069 |
0.1638 USD |
0.1625 USD |
0.1728 USD |
0.1713 USD |
| 2020-04-07 |
0.1653 USD |
5,230,648.4581 |
0.1668 USD |
0.1597 USD |
0.1761 USD |
0.1638 USD |
| 2020-04-06 |
0.1576 USD |
3,555,876.0904 |
0.1484 USD |
0.1481 USD |
0.1668 USD |
0.1668 USD |
| 2020-04-05 |
0.1494 USD |
1,273,860.1005 |
0.1501 USD |
0.1452 USD |
0.1503 USD |
0.1487 USD |
| 2020-04-04 |
0.1495 USD |
1,601,857.5828 |
0.1492 USD |
0.1460 USD |
0.1536 USD |
0.1498 USD |
| 2020-04-03 |
0.1487 USD |
2,190,021.4388 |
0.1482 USD |
0.1468 USD |
0.1552 USD |
0.1491 USD |
| 2020-04-02 |
0.1483 USD |
3,551,674.3483 |
0.1485 USD |
0.1445 USD |
0.1555 USD |
0.1482 USD |
| 2020-04-01 |
0.1457 USD |
2,634,658.9281 |
0.1440 USD |
0.1375 USD |
0.1486 USD |
0.1473 USD |
| 2020-03-31 |
0.1431 USD |
1,513,186.3958 |
0.1419 USD |
0.1405 USD |
0.1463 USD |
0.1443 USD |
| 2020-03-30 |
0.1368 USD |
3,084,735.1836 |
0.1324 USD |
0.1320 USD |
0.1467 USD |
0.1412 USD |
| 2020-03-29 |
0.1356 USD |
3,212,844.4065 |
0.1390 USD |
0.1311 USD |
0.1400 USD |
0.1322 USD |
| 2020-03-28 |
0.1376 USD |
4,485,668.6455 |
0.1359 USD |
0.1307 USD |
0.1416 USD |
0.1392 USD |
| 2020-03-27 |
0.1405 USD |
4,438,778.1163 |
0.1450 USD |
0.1336 USD |
0.1506 USD |
0.1361 USD |
| 2020-03-26 |
0.1430 USD |
2,390,494.5385 |
0.1410 USD |
0.1381 USD |
0.1456 USD |
0.1451 USD |