Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-26 |
0.1430 USD |
2,390,494.5385 |
0.1410 USD |
0.1381 USD |
0.1456 USD |
0.1451 USD |
| 2020-03-25 |
0.1427 USD |
1,737,324.5879 |
0.1447 USD |
0.1364 USD |
0.1467 USD |
0.1407 USD |
| 2020-03-24 |
0.1440 USD |
2,792,082.4154 |
0.1434 USD |
0.1380 USD |
0.1462 USD |
0.1447 USD |
| 2020-03-23 |
0.1348 USD |
5,272,344.6676 |
0.1260 USD |
0.1237 USD |
0.1452 USD |
0.1435 USD |
| 2020-03-22 |
0.1320 USD |
3,483,704.1786 |
0.1380 USD |
0.1246 USD |
0.1426 USD |
0.1260 USD |
| 2020-03-21 |
0.1401 USD |
3,283,339.1468 |
0.1412 USD |
0.1305 USD |
0.1479 USD |
0.1390 USD |
| 2020-03-20 |
0.1452 USD |
10,183,818.9516 |
0.1488 USD |
0.1259 USD |
0.1640 USD |
0.1416 USD |
| 2020-03-19 |
0.1380 USD |
8,604,990.1805 |
0.1260 USD |
0.1236 USD |
0.1575 USD |
0.1501 USD |
| 2020-03-18 |
0.1240 USD |
3,958,244.2004 |
0.1218 USD |
0.1131 USD |
0.1290 USD |
0.1263 USD |
| 2020-03-17 |
0.1163 USD |
4,243,134.2619 |
0.1104 USD |
0.1084 USD |
0.1264 USD |
0.1222 USD |
| 2020-03-16 |
0.1161 USD |
9,847,658.1976 |
0.1218 USD |
0.0921 USD |
0.1218 USD |
0.1103 USD |
| 2020-03-15 |
0.1236 USD |
5,040,380.7713 |
0.1254 USD |
0.1188 USD |
0.1338 USD |
0.1219 USD |
| 2020-03-14 |
0.1274 USD |
5,125,521.8422 |
0.1300 USD |
0.1185 USD |
0.1322 USD |
0.1247 USD |
| 2020-03-13 |
0.1202 USD |
25,264,240.3273 |
0.1099 USD |
0.0755 USD |
0.1430 USD |
0.1306 USD |
| 2020-03-12 |
0.1532 USD |
27,703,287.1010 |
0.1966 USD |
0.1076 USD |
0.1966 USD |
0.1098 USD |
| 2020-03-11 |
0.1968 USD |
2,355,175.7854 |
0.1979 USD |
0.1842 USD |
0.2015 USD |
0.1958 USD |
| 2020-03-10 |
0.1953 USD |
2,035,629.1017 |
0.1930 USD |
0.1871 USD |
0.2007 USD |
0.1977 USD |
| 2020-03-09 |
0.1922 USD |
6,473,773.1258 |
0.1917 USD |
0.1801 USD |
0.1992 USD |
0.1928 USD |
| 2020-03-08 |
0.2076 USD |
6,163,954.2332 |
0.2236 USD |
0.1900 USD |
0.2236 USD |
0.1917 USD |
| 2020-03-07 |
0.2285 USD |
1,220,707.6469 |
0.2334 USD |
0.2227 USD |
0.2379 USD |
0.2236 USD |
| 2020-03-06 |
0.2309 USD |
1,266,887.5040 |
0.2280 USD |
0.2252 USD |
0.2341 USD |
0.2338 USD |
| 2020-03-05 |
0.2249 USD |
2,132,709.8624 |
0.2217 USD |
0.2215 USD |
0.2375 USD |
0.2282 USD |
| 2020-03-04 |
0.2235 USD |
897,242.0378 |
0.2248 USD |
0.2184 USD |
0.2262 USD |
0.2222 USD |
| 2020-03-03 |
0.2247 USD |
1,082,858.4736 |
0.2246 USD |
0.2185 USD |
0.2289 USD |
0.2248 USD |
| 2020-03-02 |
0.2173 USD |
2,175,168.5190 |
0.2111 USD |
0.2093 USD |
0.2274 USD |
0.2236 USD |
| 2020-03-01 |
0.2123 USD |
1,698,202.6294 |
0.2134 USD |
0.2069 USD |
0.2221 USD |
0.2113 USD |
| 2020-02-29 |
0.2156 USD |
1,098,505.0196 |
0.2176 USD |
0.2114 USD |
0.2212 USD |
0.2135 USD |
| 2020-02-28 |
0.2160 USD |
2,494,577.5292 |
0.2160 USD |
0.2031 USD |
0.2209 USD |
0.2160 USD |
| 2020-02-27 |
0.2170 USD |
6,495,913.2397 |
0.2199 USD |
0.2037 USD |
0.2300 USD |
0.2142 USD |
| 2020-02-26 |
0.2340 USD |
6,980,629.8379 |
0.2480 USD |
0.2100 USD |
0.2501 USD |
0.2199 USD |
| 2020-02-25 |
0.2548 USD |
3,371,613.9099 |
0.2615 USD |
0.2460 USD |
0.2622 USD |
0.2480 USD |
| 2020-02-24 |
0.2705 USD |
2,561,657.8831 |
0.2793 USD |
0.2557 USD |
0.2818 USD |
0.2618 USD |
| 2020-02-23 |
0.2750 USD |
1,989,203.0664 |
0.2705 USD |
0.2705 USD |
0.2835 USD |
0.2795 USD |
| 2020-02-22 |
0.2695 USD |
1,209,663.0273 |
0.2686 USD |
0.2638 USD |
0.2733 USD |
0.2705 USD |
| 2020-02-21 |
0.2669 USD |
1,897,539.1952 |
0.2653 USD |
0.2625 USD |
0.2741 USD |
0.2684 USD |
| 2020-02-20 |
0.2654 USD |
2,481,751.1938 |
0.2654 USD |
0.2570 USD |
0.2707 USD |
0.2653 USD |
| 2020-02-19 |
0.2789 USD |
3,616,883.7557 |
0.2912 USD |
0.2590 USD |
0.2936 USD |
0.2665 USD |
| 2020-02-18 |
0.2883 USD |
3,776,429.9387 |
0.2854 USD |
0.2686 USD |
0.2948 USD |
0.2912 USD |
| 2020-02-17 |
0.2833 USD |
6,378,441.4267 |
0.2798 USD |
0.2602 USD |
0.2870 USD |
0.2869 USD |
| 2020-02-16 |
0.2854 USD |
5,268,586.2221 |
0.2907 USD |
0.2655 USD |
0.2974 USD |
0.2802 USD |
| 2020-02-15 |
0.3064 USD |
7,265,252.2800 |
0.3220 USD |
0.2822 USD |
0.3252 USD |
0.2907 USD |
| 2020-02-14 |
0.3212 USD |
5,434,036.6361 |
0.3206 USD |
0.3100 USD |
0.3250 USD |
0.3218 USD |
| 2020-02-13 |
0.3271 USD |
8,301,490.5233 |
0.3331 USD |
0.3111 USD |
0.3477 USD |
0.3211 USD |
| 2020-02-12 |
0.3334 USD |
6,623,072.6831 |
0.3330 USD |
0.3266 USD |
0.3526 USD |
0.3338 USD |
| 2020-02-11 |
0.3253 USD |
8,534,181.3502 |
0.3177 USD |
0.2500 USD |
0.3360 USD |
0.3330 USD |
| 2020-02-10 |
0.3186 USD |
8,080,063.5566 |
0.3206 USD |
0.3010 USD |
0.3275 USD |
0.3166 USD |
| 2020-02-09 |
0.3145 USD |
4,098,976.8040 |
0.3079 USD |
0.3079 USD |
0.3229 USD |
0.3211 USD |
| 2020-02-08 |
0.3144 USD |
4,124,991.1085 |
0.3209 USD |
0.3011 USD |
0.3211 USD |
0.3078 USD |
| 2020-02-07 |
0.3255 USD |
3,970,876.5896 |
0.3300 USD |
0.3179 USD |
0.3322 USD |
0.3209 USD |
| 2020-02-06 |
0.3274 USD |
4,515,461.0892 |
0.3247 USD |
0.3230 USD |
0.3450 USD |
0.3302 USD |