Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.4387 USD |
3,010,353.5853 |
0.4528 USD |
0.4213 USD |
0.4544 USD |
0.4384 USD |
| 2021-02-03 |
0.4505 USD |
2,864,199.3536 |
0.4305 USD |
0.4239 USD |
0.4550 USD |
0.4527 USD |
| 2021-02-02 |
0.4304 USD |
2,523,655.8004 |
0.4144 USD |
0.4091 USD |
0.4358 USD |
0.4301 USD |
| 2021-02-01 |
0.4136 USD |
3,587,578.5433 |
0.4068 USD |
0.3950 USD |
0.4254 USD |
0.4139 USD |
| 2021-01-31 |
0.4061 USD |
2,981,236.6329 |
0.4293 USD |
0.3968 USD |
0.4401 USD |
0.4068 USD |
| 2021-01-30 |
0.4283 USD |
2,714,000.1392 |
0.4124 USD |
0.3991 USD |
0.4441 USD |
0.4280 USD |
| 2021-01-29 |
0.4131 USD |
5,768,876.8011 |
0.4032 USD |
0.3931 USD |
0.4276 USD |
0.4119 USD |
| 2021-01-28 |
0.4076 USD |
2,464,436.2219 |
0.3925 USD |
0.3887 USD |
0.4151 USD |
0.4025 USD |
| 2021-01-27 |
0.3908 USD |
3,665,996.5427 |
0.4330 USD |
0.3785 USD |
0.4330 USD |
0.3926 USD |
| 2021-01-26 |
0.4327 USD |
1,411,048.2680 |
0.4302 USD |
0.4138 USD |
0.4380 USD |
0.4338 USD |
| 2021-01-25 |
0.4357 USD |
3,258,958.9499 |
0.4545 USD |
0.4275 USD |
0.4710 USD |
0.4307 USD |
| 2021-01-24 |
0.4514 USD |
3,176,658.4258 |
0.4479 USD |
0.4426 USD |
0.4796 USD |
0.4542 USD |
| 2021-01-23 |
0.4461 USD |
4,612,258.6754 |
0.4544 USD |
0.4398 USD |
0.4754 USD |
0.4481 USD |
| 2021-01-22 |
0.4547 USD |
5,165,350.9851 |
0.4210 USD |
0.3926 USD |
0.4723 USD |
0.4563 USD |
| 2021-01-21 |
0.4281 USD |
6,948,875.4788 |
0.4697 USD |
0.4156 USD |
0.4943 USD |
0.4205 USD |
| 2021-01-20 |
0.4681 USD |
6,238,303.2570 |
0.4687 USD |
0.4314 USD |
0.4860 USD |
0.4685 USD |
| 2021-01-19 |
0.4732 USD |
9,386,283.9021 |
0.4769 USD |
0.4612 USD |
0.5025 USD |
0.4685 USD |
| 2021-01-18 |
0.4729 USD |
11,468,680.9401 |
0.4368 USD |
0.4182 USD |
0.4856 USD |
0.4750 USD |
| 2021-01-17 |
0.4391 USD |
6,277,085.8112 |
0.4260 USD |
0.4007 USD |
0.4456 USD |
0.4361 USD |
| 2021-01-16 |
0.4296 USD |
3,985,929.8564 |
0.4294 USD |
0.4150 USD |
0.4510 USD |
0.4265 USD |
| 2021-01-15 |
0.4255 USD |
11,988,767.9624 |
0.4235 USD |
0.3870 USD |
0.4524 USD |
0.4294 USD |
| 2021-01-14 |
0.4205 USD |
8,774,625.1508 |
0.4140 USD |
0.4002 USD |
0.4500 USD |
0.4235 USD |
| 2021-01-13 |
0.4093 USD |
4,097,821.1143 |
0.3603 USD |
0.3476 USD |
0.4158 USD |
0.4158 USD |
| 2021-01-12 |
0.3589 USD |
3,014,986.2927 |
0.3699 USD |
0.3462 USD |
0.3857 USD |
0.3595 USD |
| 2021-01-11 |
0.3698 USD |
10,965,153.5498 |
0.4293 USD |
0.3267 USD |
0.4295 USD |
0.3700 USD |
| 2021-01-10 |
0.4287 USD |
12,296,138.5596 |
0.4364 USD |
0.3824 USD |
0.4700 USD |
0.4295 USD |
| 2021-01-09 |
0.4399 USD |
23,989,539.8849 |
0.3701 USD |
0.3701 USD |
0.4718 USD |
0.4360 USD |
| 2021-01-08 |
0.3693 USD |
7,411,281.3739 |
0.3821 USD |
0.3437 USD |
0.3839 USD |
0.3700 USD |
| 2021-01-07 |
0.3788 USD |
12,249,881.4947 |
0.3778 USD |
0.3542 USD |
0.3991 USD |
0.3820 USD |
| 2021-01-06 |
0.3789 USD |
14,157,422.8194 |
0.3522 USD |
0.3376 USD |
0.3916 USD |
0.3780 USD |
| 2021-01-05 |
0.3536 USD |
15,678,354.7613 |
0.3435 USD |
0.3131 USD |
0.3811 USD |
0.3509 USD |
| 2021-01-04 |
0.3470 USD |
10,497,030.6613 |
0.3102 USD |
0.2811 USD |
0.3488 USD |
0.3423 USD |
| 2021-01-03 |
0.3110 USD |
7,218,267.2666 |
0.2865 USD |
0.2757 USD |
0.3133 USD |
0.3095 USD |
| 2021-01-02 |
0.2861 USD |
2,074,319.5406 |
0.2904 USD |
0.2795 USD |
0.2964 USD |
0.2864 USD |
| 2021-01-01 |
0.2903 USD |
2,319,616.9241 |
0.2966 USD |
0.2882 USD |
0.3028 USD |
0.2903 USD |
| 2020-12-31 |
0.2950 USD |
2,428,100.8377 |
0.2953 USD |
0.2800 USD |
0.3055 USD |
0.2966 USD |
| 2020-12-30 |
0.2947 USD |
1,090,164.1971 |
0.3023 USD |
0.2890 USD |
0.3064 USD |
0.2951 USD |
| 2020-12-29 |
0.3040 USD |
2,188,488.7335 |
0.3056 USD |
0.2836 USD |
0.3104 USD |
0.3020 USD |
| 2020-12-28 |
0.3045 USD |
2,704,529.0964 |
0.2991 USD |
0.2963 USD |
0.3180 USD |
0.3053 USD |
| 2020-12-27 |
0.3006 USD |
10,718,071.4333 |
0.2852 USD |
0.2708 USD |
0.3188 USD |
0.2995 USD |
| 2020-12-26 |
0.2844 USD |
1,555,409.7913 |
0.2923 USD |
0.2800 USD |
0.3024 USD |
0.2840 USD |
| 2020-12-25 |
0.2917 USD |
2,156,307.3260 |
0.2940 USD |
0.2859 USD |
0.3094 USD |
0.2917 USD |
| 2020-12-24 |
0.2931 USD |
3,183,024.5208 |
0.2632 USD |
0.2575 USD |
0.2968 USD |
0.2941 USD |
| 2020-12-23 |
0.2674 USD |
9,641,410.8751 |
0.3061 USD |
0.2411 USD |
0.3291 USD |
0.2636 USD |
| 2020-12-22 |
0.3056 USD |
1,956,970.9575 |
0.3035 USD |
0.2860 USD |
0.3112 USD |
0.3061 USD |
| 2020-12-21 |
0.3065 USD |
2,593,640.9907 |
0.3224 USD |
0.2983 USD |
0.3309 USD |
0.3050 USD |
| 2020-12-20 |
0.3224 USD |
6,191,377.5936 |
0.3422 USD |
0.3169 USD |
0.3430 USD |
0.3227 USD |
| 2020-12-19 |
0.3425 USD |
3,465,401.4640 |
0.3239 USD |
0.3220 USD |
0.3500 USD |
0.3424 USD |
| 2020-12-18 |
0.3226 USD |
1,619,649.1546 |
0.3202 USD |
0.3145 USD |
0.3309 USD |
0.3240 USD |
| 2020-12-17 |
0.3203 USD |
5,898,594.8132 |
0.3287 USD |
0.3125 USD |
0.3442 USD |
0.3206 USD |