Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.2417 USD |
2,223,345.9396 |
0.2414 USD |
0.2265 USD |
0.2563 USD |
0.2315 USD |
| 2025-07-17 |
0.2297 USD |
1,437,806.8297 |
0.2293 USD |
0.2205 USD |
0.2377 USD |
0.2298 USD |
| 2025-07-16 |
0.2241 USD |
949,028.0422 |
0.2240 USD |
0.2208 USD |
0.2273 USD |
0.2230 USD |
| 2025-07-15 |
0.2174 USD |
1,594,152.0697 |
0.2205 USD |
0.2109 USD |
0.2253 USD |
0.2232 USD |
| 2025-07-14 |
0.2212 USD |
1,852,708.2511 |
0.2182 USD |
0.2144 USD |
0.2410 USD |
0.2236 USD |
| 2025-07-13 |
0.2106 USD |
3,494,052.3064 |
0.1870 USD |
0.1869 USD |
0.2287 USD |
0.2204 USD |
| 2025-07-12 |
0.1888 USD |
685,674.2630 |
0.1882 USD |
0.1836 USD |
0.1981 USD |
0.1836 USD |
| 2025-07-11 |
0.1880 USD |
1,320,777.4598 |
0.1814 USD |
0.1789 USD |
0.1987 USD |
0.1987 USD |
| 2025-07-10 |
0.1743 USD |
951,391.6715 |
0.1754 USD |
0.1687 USD |
0.1774 USD |
0.1754 USD |
| 2025-07-09 |
0.1687 USD |
1,204,065.3323 |
0.1606 USD |
0.1592 USD |
0.1740 USD |
0.1729 USD |
| 2025-07-08 |
0.1560 USD |
200,875.1878 |
0.1576 USD |
0.1553 USD |
0.1593 USD |
0.1582 USD |
| 2025-07-07 |
0.1599 USD |
445,149.6775 |
0.1603 USD |
0.1580 USD |
0.1620 USD |
0.1600 USD |
| 2025-07-06 |
0.1590 USD |
142,268.2513 |
0.1565 USD |
0.1553 USD |
0.1610 USD |
0.1610 USD |
| 2025-07-05 |
0.1569 USD |
111,031.3662 |
0.1566 USD |
0.1546 USD |
0.1571 USD |
0.1551 USD |
| 2025-07-04 |
0.1541 USD |
256,386.3552 |
0.1626 USD |
0.1532 USD |
0.1633 USD |
0.1538 USD |
| 2025-07-03 |
0.1661 USD |
302,756.6021 |
0.1651 USD |
0.1632 USD |
0.1685 USD |
0.1644 USD |
| 2025-07-02 |
0.1643 USD |
812,956.0629 |
0.1512 USD |
0.1495 USD |
0.1674 USD |
0.1650 USD |
| 2025-07-01 |
0.1555 USD |
671,932.6727 |
0.1597 USD |
0.1527 USD |
0.1600 USD |
0.1539 USD |
| 2025-06-30 |
0.1597 USD |
350,423.8384 |
0.1640 USD |
0.1570 USD |
0.1643 USD |
0.1601 USD |
| 2025-06-29 |
0.1579 USD |
104,206.1177 |
0.1586 USD |
0.1561 USD |
0.1613 USD |
0.1613 USD |
| 2025-06-28 |
0.1568 USD |
88,000.4561 |
0.1545 USD |
0.1532 USD |
0.1584 USD |
0.1579 USD |
| 2025-06-27 |
0.1534 USD |
160,177.2992 |
0.1525 USD |
0.1507 USD |
0.1547 USD |
0.1533 USD |
| 2025-06-26 |
0.1557 USD |
263,505.2983 |
0.1569 USD |
0.1511 USD |
0.1604 USD |
0.1526 USD |
| 2025-06-25 |
0.1605 USD |
245,313.9123 |
0.1635 USD |
0.1586 USD |
0.1635 USD |
0.1597 USD |
| 2025-06-24 |
0.1627 USD |
234,661.7789 |
0.1617 USD |
0.1612 USD |
0.1655 USD |
0.1645 USD |
| 2025-06-23 |
0.1534 USD |
883,072.9919 |
0.1473 USD |
0.1463 USD |
0.1541 USD |
0.1532 USD |
| 2025-06-22 |
0.1499 USD |
279,099.6547 |
0.1527 USD |
0.1444 USD |
0.1545 USD |
0.1453 USD |
| 2025-06-21 |
0.1564 USD |
142,982.4142 |
0.1608 USD |
0.1564 USD |
0.1624 USD |
0.1564 USD |
| 2025-06-20 |
0.1654 USD |
182,922.0728 |
0.1673 USD |
0.1635 USD |
0.1686 USD |
0.1684 USD |
| 2025-06-19 |
0.1666 USD |
287,829.6312 |
0.1655 USD |
0.1639 USD |
0.1682 USD |
0.1656 USD |
| 2025-06-18 |
0.1648 USD |
55,278.9544 |
0.1640 USD |
0.1624 USD |
0.1662 USD |
0.1624 USD |
| 2025-06-17 |
0.1677 USD |
201,094.9795 |
0.1725 USD |
0.1655 USD |
0.1732 USD |
0.1657 USD |
| 2025-06-16 |
0.1752 USD |
318,696.5198 |
0.1710 USD |
0.1707 USD |
0.1773 USD |
0.1773 USD |
| 2025-06-15 |
0.1709 USD |
6,010.3421 |
0.1710 USD |
0.1703 USD |
0.1717 USD |
0.1705 USD |
| 2025-06-14 |
0.1728 USD |
18,870.2101 |
0.1734 USD |
0.1723 USD |
0.1735 USD |
0.1723 USD |
| 2025-06-13 |
0.1744 USD |
243,550.0654 |
0.1773 USD |
0.1704 USD |
0.1773 USD |
0.1704 USD |
| 2025-06-12 |
0.1849 USD |
296,843.8203 |
0.1876 USD |
0.1821 USD |
0.1882 USD |
0.1861 USD |
| 2025-06-11 |
0.1959 USD |
114,419.7590 |
0.1971 USD |
0.1924 USD |
0.1988 USD |
0.1963 USD |
| 2025-06-10 |
0.1938 USD |
679,553.0969 |
0.1904 USD |
0.1880 USD |
0.2000 USD |
0.1954 USD |
| 2025-06-09 |
0.1807 USD |
28,004.2550 |
0.1814 USD |
0.1787 USD |
0.1841 USD |
0.1832 USD |
| 2025-06-08 |
0.1793 USD |
142,559.8077 |
0.1813 USD |
0.1768 USD |
0.1842 USD |
0.1826 USD |
| 2025-06-07 |
0.1803 USD |
34,307.8490 |
0.1764 USD |
0.1764 USD |
0.1814 USD |
0.1810 USD |
| 2025-06-06 |
0.1734 USD |
203,363.3105 |
0.1702 USD |
0.1700 USD |
0.1792 USD |
0.1755 USD |
| 2025-06-05 |
0.1835 USD |
1,026,639.5759 |
0.1818 USD |
0.1783 USD |
0.1862 USD |
0.1788 USD |
| 2025-06-04 |
0.1869 USD |
1,611,359.5483 |
0.1876 USD |
0.1847 USD |
0.1897 USD |
0.1847 USD |
| 2025-06-03 |
0.1900 USD |
1,168,215.7950 |
0.1889 USD |
0.1867 USD |
0.1918 USD |
0.1881 USD |
| 2025-06-02 |
0.1822 USD |
85,814.8178 |
0.1850 USD |
0.1806 USD |
0.1850 USD |
0.1828 USD |
| 2025-06-01 |
0.1804 USD |
199,767.3446 |
0.1804 USD |
0.1776 USD |
0.1828 USD |
0.1825 USD |
| 2025-05-31 |
0.1759 USD |
336,781.1275 |
0.1785 USD |
0.1733 USD |
0.1817 USD |
0.1807 USD |
| 2025-05-30 |
0.1897 USD |
2,756,752.1119 |
0.1990 USD |
0.1851 USD |
0.1990 USD |
0.1886 USD |