Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
0.1744 USD |
2,015,483.4701 |
0.1745 USD |
0.1681 USD |
0.1745 USD |
0.1744 USD |
| 2020-04-27 |
0.1754 USD |
1,628,798.5477 |
0.1765 USD |
0.1665 USD |
0.1765 USD |
0.1744 USD |
| 2020-04-26 |
0.1727 USD |
2,471,266.4364 |
0.1695 USD |
0.1693 USD |
0.1781 USD |
0.1760 USD |
| 2020-04-25 |
0.1688 USD |
1,632,694.8301 |
0.1679 USD |
0.1660 USD |
0.1730 USD |
0.1697 USD |
| 2020-04-24 |
0.1641 USD |
2,836,506.9694 |
0.1599 USD |
0.1599 USD |
0.1684 USD |
0.1682 USD |
| 2020-04-23 |
0.1577 USD |
3,341,542.3183 |
0.1564 USD |
0.1529 USD |
0.1645 USD |
0.1590 USD |
| 2020-04-22 |
0.1543 USD |
1,222,503.2684 |
0.1520 USD |
0.1508 USD |
0.1577 USD |
0.1567 USD |
| 2020-04-21 |
0.1501 USD |
1,436,449.1910 |
0.1489 USD |
0.1476 USD |
0.1534 USD |
0.1513 USD |
| 2020-04-20 |
0.1525 USD |
6,286,211.3015 |
0.1560 USD |
0.1462 USD |
0.1608 USD |
0.1489 USD |
| 2020-04-19 |
0.1597 USD |
2,107,366.8478 |
0.1631 USD |
0.1540 USD |
0.1631 USD |
0.1563 USD |
| 2020-04-18 |
0.1597 USD |
2,342,198.8678 |
0.1562 USD |
0.1556 USD |
0.1650 USD |
0.1632 USD |
| 2020-04-17 |
0.1571 USD |
1,552,523.0818 |
0.1579 USD |
0.1548 USD |
0.1600 USD |
0.1562 USD |
| 2020-04-16 |
0.1524 USD |
4,051,305.6582 |
0.1477 USD |
0.1426 USD |
0.1605 USD |
0.1571 USD |
| 2020-04-15 |
0.1529 USD |
2,493,295.9317 |
0.1579 USD |
0.1470 USD |
0.1597 USD |
0.1480 USD |
| 2020-04-14 |
0.1591 USD |
1,080,956.6255 |
0.1600 USD |
0.1556 USD |
0.1633 USD |
0.1583 USD |
| 2020-04-13 |
0.1600 USD |
1,680,120.3782 |
0.1608 USD |
0.1548 USD |
0.1610 USD |
0.1592 USD |
| 2020-04-12 |
0.1603 USD |
1,754,646.0167 |
0.1598 USD |
0.1569 USD |
0.1674 USD |
0.1609 USD |
| 2020-04-11 |
0.1605 USD |
1,269,857.0232 |
0.1613 USD |
0.1554 USD |
0.1644 USD |
0.1596 USD |
| 2020-04-10 |
0.1669 USD |
4,868,232.7923 |
0.1730 USD |
0.1526 USD |
0.1730 USD |
0.1609 USD |
| 2020-04-09 |
0.1722 USD |
1,783,805.5025 |
0.1716 USD |
0.1663 USD |
0.1734 USD |
0.1728 USD |
| 2020-04-08 |
0.1676 USD |
2,079,987.1069 |
0.1638 USD |
0.1625 USD |
0.1728 USD |
0.1713 USD |
| 2020-04-07 |
0.1653 USD |
5,230,648.4581 |
0.1668 USD |
0.1597 USD |
0.1761 USD |
0.1638 USD |
| 2020-04-06 |
0.1576 USD |
3,555,876.0904 |
0.1484 USD |
0.1481 USD |
0.1668 USD |
0.1668 USD |
| 2020-04-05 |
0.1494 USD |
1,273,860.1005 |
0.1501 USD |
0.1452 USD |
0.1503 USD |
0.1487 USD |
| 2020-04-04 |
0.1495 USD |
1,601,857.5828 |
0.1492 USD |
0.1460 USD |
0.1536 USD |
0.1498 USD |
| 2020-04-03 |
0.1487 USD |
2,190,021.4388 |
0.1482 USD |
0.1468 USD |
0.1552 USD |
0.1491 USD |
| 2020-04-02 |
0.1483 USD |
3,551,674.3483 |
0.1485 USD |
0.1445 USD |
0.1555 USD |
0.1482 USD |
| 2020-04-01 |
0.1457 USD |
2,634,658.9281 |
0.1440 USD |
0.1375 USD |
0.1486 USD |
0.1473 USD |
| 2020-03-31 |
0.1431 USD |
1,513,186.3958 |
0.1419 USD |
0.1405 USD |
0.1463 USD |
0.1443 USD |
| 2020-03-30 |
0.1368 USD |
3,084,735.1836 |
0.1324 USD |
0.1320 USD |
0.1467 USD |
0.1412 USD |
| 2020-03-29 |
0.1356 USD |
3,212,844.4065 |
0.1390 USD |
0.1311 USD |
0.1400 USD |
0.1322 USD |
| 2020-03-28 |
0.1376 USD |
4,485,668.6455 |
0.1359 USD |
0.1307 USD |
0.1416 USD |
0.1392 USD |
| 2020-03-27 |
0.1405 USD |
4,438,778.1163 |
0.1450 USD |
0.1336 USD |
0.1506 USD |
0.1361 USD |
| 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 |