Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.2774 USD |
549,167.2035 |
0.2784 USD |
0.2728 USD |
0.2833 USD |
0.2794 USD |
| 2023-12-20 |
0.2799 USD |
403,627.6704 |
0.2652 USD |
0.2605 USD |
0.2823 USD |
0.2798 USD |
| 2023-12-19 |
0.2679 USD |
459,267.8179 |
0.2712 USD |
0.2600 USD |
0.2753 USD |
0.2631 USD |
| 2023-12-18 |
0.2606 USD |
941,373.7566 |
0.2755 USD |
0.2500 USD |
0.2783 USD |
0.2691 USD |
| 2023-12-17 |
0.2854 USD |
467,265.1247 |
0.2937 USD |
0.2773 USD |
0.2937 USD |
0.2854 USD |
| 2023-12-16 |
0.2930 USD |
443,601.9092 |
0.2898 USD |
0.2809 USD |
0.3001 USD |
0.2935 USD |
| 2023-12-15 |
0.2936 USD |
1,458,296.0124 |
0.2942 USD |
0.2907 USD |
0.3129 USD |
0.2937 USD |
| 2023-12-14 |
0.2943 USD |
1,490,503.3748 |
0.2781 USD |
0.2741 USD |
0.3073 USD |
0.2941 USD |
| 2023-12-13 |
0.2737 USD |
768,196.6112 |
0.2686 USD |
0.2544 USD |
0.2821 USD |
0.2739 USD |
| 2023-12-12 |
0.2676 USD |
433,979.8511 |
0.2738 USD |
0.2599 USD |
0.2791 USD |
0.2646 USD |
| 2023-12-11 |
0.2731 USD |
1,740,253.0969 |
0.2891 USD |
0.2444 USD |
0.2893 USD |
0.2724 USD |
| 2023-12-10 |
0.2906 USD |
312,574.8399 |
0.2896 USD |
0.2807 USD |
0.2961 USD |
0.2908 USD |
| 2023-12-09 |
0.2939 USD |
848,583.0342 |
0.2995 USD |
0.2852 USD |
0.2995 USD |
0.2936 USD |
| 2023-12-08 |
0.2906 USD |
1,549,511.5985 |
0.2949 USD |
0.2835 USD |
0.2971 USD |
0.2971 USD |
| 2023-12-07 |
0.2953 USD |
691,056.8912 |
0.2914 USD |
0.2832 USD |
0.3094 USD |
0.2917 USD |
| 2023-12-06 |
0.3027 USD |
1,214,850.7867 |
0.3174 USD |
0.2866 USD |
0.3328 USD |
0.2940 USD |
| 2023-12-05 |
0.3171 USD |
1,677,149.3201 |
0.3302 USD |
0.3068 USD |
0.3338 USD |
0.3134 USD |
| 2023-12-04 |
0.3276 USD |
2,342,939.6910 |
0.3263 USD |
0.3059 USD |
0.3645 USD |
0.3289 USD |
| 2023-12-03 |
0.3385 USD |
4,461,074.7280 |
0.3079 USD |
0.3024 USD |
0.3689 USD |
0.3295 USD |
| 2023-12-02 |
0.3202 USD |
7,101,211.3274 |
0.2397 USD |
0.2362 USD |
0.3275 USD |
0.3188 USD |
| 2023-12-01 |
0.2349 USD |
1,023,690.8295 |
0.2351 USD |
0.2231 USD |
0.2458 USD |
0.2326 USD |
| 2023-11-30 |
0.2363 USD |
2,731,535.1093 |
0.2546 USD |
0.2230 USD |
0.2663 USD |
0.2361 USD |
| 2023-11-29 |
0.2369 USD |
16,319,070.8992 |
0.1718 USD |
0.1718 USD |
0.2798 USD |
0.2673 USD |
| 2023-11-28 |
0.1680 USD |
341,738.5015 |
0.1712 USD |
0.1663 USD |
0.1735 USD |
0.1733 USD |
| 2023-11-27 |
0.1712 USD |
286,296.1609 |
0.1771 USD |
0.1679 USD |
0.1784 USD |
0.1687 USD |
| 2023-11-26 |
0.1771 USD |
260,849.8190 |
0.1813 USD |
0.1730 USD |
0.1819 USD |
0.1759 USD |
| 2023-11-25 |
0.1811 USD |
342,118.6132 |
0.1796 USD |
0.1790 USD |
0.1824 USD |
0.1809 USD |
| 2023-11-24 |
0.1810 USD |
295,570.2165 |
0.1800 USD |
0.1786 USD |
0.1831 USD |
0.1805 USD |
| 2023-11-23 |
0.1794 USD |
445,810.4424 |
0.1781 USD |
0.1760 USD |
0.1826 USD |
0.1782 USD |
| 2023-11-22 |
0.1746 USD |
710,051.9335 |
0.1678 USD |
0.1678 USD |
0.1796 USD |
0.1793 USD |
| 2023-11-21 |
0.1819 USD |
375,432.5608 |
0.1848 USD |
0.1725 USD |
0.1886 USD |
0.1753 USD |
| 2023-11-20 |
0.1852 USD |
241,263.3516 |
0.1866 USD |
0.1809 USD |
0.1877 USD |
0.1852 USD |
| 2023-11-19 |
0.1830 USD |
216,616.3221 |
0.1794 USD |
0.1761 USD |
0.1855 USD |
0.1851 USD |
| 2023-11-18 |
0.1737 USD |
602,772.6802 |
0.1821 USD |
0.1713 USD |
0.1821 USD |
0.1799 USD |
| 2023-11-17 |
0.1844 USD |
1,117,477.7475 |
0.1842 USD |
0.1764 USD |
0.1884 USD |
0.1814 USD |
| 2023-11-16 |
0.1903 USD |
969,475.3995 |
0.1948 USD |
0.1802 USD |
0.1956 USD |
0.1842 USD |
| 2023-11-15 |
0.1898 USD |
1,218,829.7733 |
0.1858 USD |
0.1830 USD |
0.1948 USD |
0.1918 USD |
| 2023-11-14 |
0.1859 USD |
468,509.0056 |
0.1882 USD |
0.1759 USD |
0.1918 USD |
0.1852 USD |
| 2023-11-13 |
0.1940 USD |
579,569.4936 |
0.1998 USD |
0.1893 USD |
0.2035 USD |
0.1940 USD |
| 2023-11-12 |
0.2000 USD |
2,042,648.4916 |
0.1893 USD |
0.1853 USD |
0.2032 USD |
0.1991 USD |
| 2023-11-11 |
0.1897 USD |
832,836.5007 |
0.1846 USD |
0.1798 USD |
0.1937 USD |
0.1910 USD |
| 2023-11-10 |
0.1789 USD |
842,363.6720 |
0.1778 USD |
0.1740 USD |
0.1821 USD |
0.1800 USD |
| 2023-11-09 |
0.1787 USD |
2,156,299.0843 |
0.1847 USD |
0.1550 USD |
0.1881 USD |
0.1736 USD |
| 2023-11-08 |
0.1823 USD |
1,191,118.3097 |
0.1763 USD |
0.1747 USD |
0.1869 USD |
0.1842 USD |
| 2023-11-07 |
0.1723 USD |
575,998.5085 |
0.1760 USD |
0.1691 USD |
0.1774 USD |
0.1774 USD |
| 2023-11-06 |
0.1750 USD |
650,822.5765 |
0.1716 USD |
0.1699 USD |
0.1785 USD |
0.1762 USD |
| 2023-11-05 |
0.1721 USD |
1,883,967.3193 |
0.1699 USD |
0.1671 USD |
0.1739 USD |
0.1720 USD |
| 2023-11-04 |
0.1668 USD |
457,141.2440 |
0.1654 USD |
0.1641 USD |
0.1703 USD |
0.1677 USD |
| 2023-11-03 |
0.1648 USD |
828,540.9028 |
0.1622 USD |
0.1578 USD |
0.1646 USD |
0.1645 USD |
| 2023-11-02 |
0.1644 USD |
774,595.6932 |
0.1628 USD |
0.1584 USD |
0.1687 USD |
0.1650 USD |