Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-13 |
0.2801 USD |
2,878,994.4834 |
0.2969 USD |
0.2730 USD |
0.3010 USD |
0.2803 USD |
| 2020-09-12 |
0.2986 USD |
1,333,956.3293 |
0.2916 USD |
0.2815 USD |
0.2997 USD |
0.2986 USD |
| 2020-09-11 |
0.2922 USD |
1,693,287.8758 |
0.2994 USD |
0.2805 USD |
0.3001 USD |
0.2911 USD |
| 2020-09-10 |
0.2992 USD |
1,761,099.2528 |
0.2870 USD |
0.2868 USD |
0.3037 USD |
0.2995 USD |
| 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 |