Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.3477 USD |
2,950,903.6346 |
0.3230 USD |
0.3134 USD |
0.3656 USD |
0.3370 USD |
| 2025-01-19 |
0.3507 USD |
4,461,283.7218 |
0.3699 USD |
0.3354 USD |
0.3840 USD |
0.3570 USD |
| 2025-01-18 |
0.3732 USD |
678,206.4413 |
0.4027 USD |
0.3597 USD |
0.4027 USD |
0.3603 USD |
| 2025-01-17 |
0.4044 USD |
2,099,293.5549 |
0.3914 USD |
0.3914 USD |
0.4246 USD |
0.4016 USD |
| 2025-01-16 |
0.3970 USD |
3,583,536.6832 |
0.3837 USD |
0.3723 USD |
0.4090 USD |
0.3982 USD |
| 2025-01-15 |
0.3752 USD |
3,911,865.7669 |
0.3496 USD |
0.3441 USD |
0.3871 USD |
0.3861 USD |
| 2025-01-14 |
0.3380 USD |
2,860,769.8984 |
0.3158 USD |
0.3140 USD |
0.3557 USD |
0.3508 USD |
| 2025-01-13 |
0.3070 USD |
3,887,806.9522 |
0.3260 USD |
0.2903 USD |
0.3463 USD |
0.3192 USD |
| 2025-01-12 |
0.3380 USD |
1,173,962.9382 |
0.3371 USD |
0.3310 USD |
0.3500 USD |
0.3320 USD |
| 2025-01-11 |
0.3316 USD |
2,385,836.2199 |
0.3230 USD |
0.3184 USD |
0.3466 USD |
0.3449 USD |
| 2025-01-10 |
0.3191 USD |
2,089,981.7287 |
0.3049 USD |
0.3017 USD |
0.3326 USD |
0.3243 USD |
| 2025-01-09 |
0.3098 USD |
2,119,081.2426 |
0.3223 USD |
0.2988 USD |
0.3310 USD |
0.3096 USD |
| 2025-01-08 |
0.3200 USD |
1,401,545.2300 |
0.3390 USD |
0.3010 USD |
0.3440 USD |
0.3129 USD |
| 2025-01-07 |
0.3665 USD |
1,634,462.1893 |
0.3780 USD |
0.3395 USD |
0.3891 USD |
0.3419 USD |
| 2025-01-06 |
0.3798 USD |
1,894,675.7727 |
0.3579 USD |
0.3522 USD |
0.3972 USD |
0.3868 USD |
| 2025-01-05 |
0.3603 USD |
673,789.8301 |
0.3568 USD |
0.3520 USD |
0.3700 USD |
0.3588 USD |
| 2025-01-04 |
0.3665 USD |
1,198,583.5752 |
0.3622 USD |
0.3551 USD |
0.3813 USD |
0.3596 USD |
| 2025-01-03 |
0.3657 USD |
1,987,431.1370 |
0.3450 USD |
0.3388 USD |
0.3690 USD |
0.3648 USD |
| 2025-01-02 |
0.3416 USD |
1,757,827.2137 |
0.3224 USD |
0.3224 USD |
0.3579 USD |
0.3368 USD |
| 2025-01-01 |
0.3049 USD |
1,461,726.8440 |
0.2865 USD |
0.2819 USD |
0.3197 USD |
0.3140 USD |
| 2024-12-31 |
0.2943 USD |
993,905.6922 |
0.2870 USD |
0.2785 USD |
0.2956 USD |
0.2935 USD |
| 2024-12-30 |
0.2872 USD |
1,805,034.8385 |
0.2910 USD |
0.2771 USD |
0.3028 USD |
0.2954 USD |
| 2024-12-29 |
0.3021 USD |
901,280.3471 |
0.3135 USD |
0.2900 USD |
0.3210 USD |
0.2904 USD |
| 2024-12-28 |
0.3001 USD |
1,140,617.3084 |
0.2959 USD |
0.2910 USD |
0.3114 USD |
0.3045 USD |
| 2024-12-27 |
0.2952 USD |
1,671,242.3699 |
0.2955 USD |
0.2908 USD |
0.3215 USD |
0.2968 USD |
| 2024-12-26 |
0.3015 USD |
1,325,589.6375 |
0.3236 USD |
0.2920 USD |
0.3256 USD |
0.2921 USD |
| 2024-12-25 |
0.3340 USD |
1,921,505.0193 |
0.3467 USD |
0.3202 USD |
0.3488 USD |
0.3218 USD |
| 2024-12-24 |
0.3348 USD |
2,244,312.0496 |
0.3245 USD |
0.3115 USD |
0.3514 USD |
0.3423 USD |
| 2024-12-23 |
0.2965 USD |
505,440.1249 |
0.2900 USD |
0.2839 USD |
0.3077 USD |
0.2943 USD |
| 2024-12-22 |
0.2915 USD |
572,395.1101 |
0.2873 USD |
0.2798 USD |
0.3034 USD |
0.2954 USD |
| 2024-12-21 |
0.2866 USD |
2,455,463.3867 |
0.3061 USD |
0.2866 USD |
0.3371 USD |
0.2872 USD |
| 2024-12-20 |
0.2767 USD |
6,875,863.4088 |
0.3021 USD |
0.2521 USD |
0.3131 USD |
0.3048 USD |
| 2024-12-19 |
0.3169 USD |
3,174,589.1094 |
0.3234 USD |
0.2924 USD |
0.3429 USD |
0.3015 USD |
| 2024-12-18 |
0.3360 USD |
2,499,543.4754 |
0.3755 USD |
0.3200 USD |
0.3758 USD |
0.3363 USD |
| 2024-12-17 |
0.3835 USD |
2,802,325.3837 |
0.3815 USD |
0.3684 USD |
0.3946 USD |
0.3723 USD |
| 2024-12-16 |
0.3862 USD |
4,078,664.8350 |
0.3985 USD |
0.3641 USD |
0.4026 USD |
0.3841 USD |
| 2024-12-15 |
0.3892 USD |
1,312,087.3621 |
0.3872 USD |
0.3766 USD |
0.3996 USD |
0.3784 USD |
| 2024-12-14 |
0.3953 USD |
1,208,568.9607 |
0.4180 USD |
0.3807 USD |
0.4205 USD |
0.3849 USD |
| 2024-12-13 |
0.4188 USD |
1,657,323.5128 |
0.4184 USD |
0.4010 USD |
0.4323 USD |
0.4171 USD |
| 2024-12-12 |
0.4308 USD |
6,551,261.6843 |
0.3976 USD |
0.3930 USD |
0.4490 USD |
0.4214 USD |
| 2024-12-11 |
0.3881 USD |
4,507,646.0413 |
0.3770 USD |
0.3549 USD |
0.4122 USD |
0.4008 USD |
| 2024-12-10 |
0.3589 USD |
6,928,308.6404 |
0.3895 USD |
0.3284 USD |
0.3971 USD |
0.3551 USD |
| 2024-12-09 |
0.4601 USD |
848,611.9030 |
0.4700 USD |
0.4349 USD |
0.4880 USD |
0.4516 USD |
| 2024-12-08 |
0.4719 USD |
394,139.3712 |
0.4855 USD |
0.4630 USD |
0.4916 USD |
0.4634 USD |
| 2024-12-07 |
0.5141 USD |
1,506,100.9436 |
0.5000 USD |
0.4650 USD |
0.5592 USD |
0.4886 USD |
| 2024-12-06 |
0.4438 USD |
1,913,325.4147 |
0.4609 USD |
0.4254 USD |
0.4700 USD |
0.4684 USD |
| 2024-12-05 |
0.4808 USD |
2,110,286.8852 |
0.4960 USD |
0.4534 USD |
0.5091 USD |
0.4657 USD |
| 2024-12-04 |
0.5431 USD |
5,269,196.8345 |
0.4743 USD |
0.4743 USD |
0.6300 USD |
0.4994 USD |
| 2024-12-03 |
0.4931 USD |
13,521,150.3867 |
0.3709 USD |
0.3688 USD |
0.5800 USD |
0.5303 USD |
| 2024-12-02 |
0.3404 USD |
3,493,735.8107 |
0.3105 USD |
0.3105 USD |
0.3700 USD |
0.3530 USD |