Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
0.3268 USD |
2,762,268.1077 |
0.3043 USD |
0.2956 USD |
0.3334 USD |
0.3284 USD |
| 2020-12-15 |
0.3044 USD |
2,354,033.3606 |
0.3015 USD |
0.2930 USD |
0.3087 USD |
0.3049 USD |
| 2020-12-14 |
0.3010 USD |
1,091,090.3532 |
0.2992 USD |
0.2913 USD |
0.3050 USD |
0.3015 USD |
| 2020-12-13 |
0.2997 USD |
1,714,866.1027 |
0.2892 USD |
0.2855 USD |
0.3049 USD |
0.3001 USD |
| 2020-12-12 |
0.2892 USD |
3,737,197.2149 |
0.2744 USD |
0.2743 USD |
0.2959 USD |
0.2893 USD |
| 2020-12-11 |
0.2749 USD |
3,333,672.6146 |
0.2832 USD |
0.2667 USD |
0.2833 USD |
0.2744 USD |
| 2020-12-10 |
0.2834 USD |
8,533,867.0327 |
0.3096 USD |
0.2805 USD |
0.3101 USD |
0.2835 USD |
| 2020-12-09 |
0.3106 USD |
5,403,838.4397 |
0.2994 USD |
0.2856 USD |
0.3174 USD |
0.3095 USD |
| 2020-12-08 |
0.3005 USD |
2,552,760.8928 |
0.3190 USD |
0.2961 USD |
0.3245 USD |
0.2991 USD |
| 2020-12-07 |
0.3189 USD |
4,127,566.4068 |
0.3406 USD |
0.3076 USD |
0.3417 USD |
0.3188 USD |
| 2020-12-06 |
0.3401 USD |
1,619,727.5082 |
0.3420 USD |
0.3260 USD |
0.3476 USD |
0.3406 USD |
| 2020-12-05 |
0.3409 USD |
1,329,347.6488 |
0.3225 USD |
0.3178 USD |
0.3474 USD |
0.3409 USD |
| 2020-12-04 |
0.3235 USD |
2,598,518.0307 |
0.3496 USD |
0.3190 USD |
0.3508 USD |
0.3225 USD |
| 2020-12-03 |
0.3486 USD |
1,535,849.0453 |
0.3436 USD |
0.3390 USD |
0.3565 USD |
0.3496 USD |
| 2020-12-02 |
0.3441 USD |
1,755,289.3573 |
0.3244 USD |
0.3210 USD |
0.3467 USD |
0.3437 USD |
| 2020-12-01 |
0.3277 USD |
6,496,844.9410 |
0.3534 USD |
0.3166 USD |
0.3661 USD |
0.3274 USD |
| 2020-11-30 |
0.3526 USD |
5,181,560.1337 |
0.3426 USD |
0.3324 USD |
0.3650 USD |
0.3536 USD |
| 2020-11-29 |
0.3425 USD |
3,274,756.6442 |
0.3394 USD |
0.3275 USD |
0.3538 USD |
0.3421 USD |
| 2020-11-28 |
0.3387 USD |
3,893,559.6527 |
0.3116 USD |
0.3030 USD |
0.3500 USD |
0.3393 USD |
| 2020-11-27 |
0.3133 USD |
3,057,730.8026 |
0.3044 USD |
0.2909 USD |
0.3244 USD |
0.3122 USD |
| 2020-11-26 |
0.3026 USD |
16,328,780.6625 |
0.3551 USD |
0.2750 USD |
0.3599 USD |
0.3046 USD |
| 2020-11-25 |
0.3544 USD |
7,361,131.0664 |
0.3838 USD |
0.3371 USD |
0.4038 USD |
0.3565 USD |
| 2020-11-24 |
0.3848 USD |
12,457,622.3153 |
0.3609 USD |
0.3473 USD |
0.4297 USD |
0.3825 USD |
| 2020-11-23 |
0.3552 USD |
9,995,339.5887 |
0.3173 USD |
0.3103 USD |
0.3636 USD |
0.3604 USD |
| 2020-11-22 |
0.3193 USD |
9,700,329.9945 |
0.3245 USD |
0.2901 USD |
0.3370 USD |
0.3180 USD |
| 2020-11-21 |
0.3211 USD |
11,107,760.4694 |
0.2657 USD |
0.2657 USD |
0.3264 USD |
0.3241 USD |
| 2020-11-20 |
0.2652 USD |
2,528,126.2383 |
0.2535 USD |
0.2522 USD |
0.2657 USD |
0.2657 USD |
| 2020-11-19 |
0.2531 USD |
739,241.9670 |
0.2554 USD |
0.2500 USD |
0.2554 USD |
0.2534 USD |
| 2020-11-18 |
0.2553 USD |
2,450,182.8569 |
0.2664 USD |
0.2495 USD |
0.2700 USD |
0.2554 USD |
| 2020-11-17 |
0.2669 USD |
2,405,996.5394 |
0.2546 USD |
0.2546 USD |
0.2700 USD |
0.2666 USD |
| 2020-11-16 |
0.2550 USD |
1,048,215.8760 |
0.2493 USD |
0.2484 USD |
0.2600 USD |
0.2548 USD |
| 2020-11-15 |
0.2500 USD |
389,834.8473 |
0.2519 USD |
0.2461 USD |
0.2580 USD |
0.2501 USD |
| 2020-11-14 |
0.2524 USD |
847,640.1427 |
0.2577 USD |
0.2462 USD |
0.2592 USD |
0.2514 USD |
| 2020-11-13 |
0.2568 USD |
657,277.5451 |
0.2483 USD |
0.2476 USD |
0.2586 USD |
0.2567 USD |
| 2020-11-12 |
0.2486 USD |
1,492,634.2875 |
0.2527 USD |
0.2473 USD |
0.2594 USD |
0.2490 USD |
| 2020-11-11 |
0.2522 USD |
1,990,723.4859 |
0.2547 USD |
0.2512 USD |
0.2640 USD |
0.2527 USD |
| 2020-11-10 |
0.2547 USD |
914,269.1776 |
0.2519 USD |
0.2500 USD |
0.2580 USD |
0.2546 USD |
| 2020-11-09 |
0.2515 USD |
1,530,620.3950 |
0.2664 USD |
0.2460 USD |
0.2678 USD |
0.2527 USD |
| 2020-11-08 |
0.2670 USD |
1,013,094.3451 |
0.2568 USD |
0.2540 USD |
0.2687 USD |
0.2670 USD |
| 2020-11-07 |
0.2571 USD |
1,804,998.2077 |
0.2669 USD |
0.2510 USD |
0.2777 USD |
0.2571 USD |
| 2020-11-06 |
0.2666 USD |
2,355,049.4140 |
0.2494 USD |
0.2486 USD |
0.2696 USD |
0.2669 USD |
| 2020-11-05 |
0.2498 USD |
1,841,456.1408 |
0.2360 USD |
0.2300 USD |
0.2525 USD |
0.2490 USD |
| 2020-11-04 |
0.2350 USD |
2,041,671.4222 |
0.2466 USD |
0.2265 USD |
0.2505 USD |
0.2358 USD |
| 2020-11-03 |
0.2444 USD |
1,889,543.1777 |
0.2473 USD |
0.2361 USD |
0.2491 USD |
0.2478 USD |
| 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 |