Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-05 |
0.3273 USD |
11,483,181.5823 |
0.3301 USD |
0.3163 USD |
0.3428 USD |
0.3246 USD |
| 2020-02-04 |
0.3295 USD |
7,360,884.6545 |
0.3300 USD |
0.3114 USD |
0.3402 USD |
0.3290 USD |
| 2020-02-03 |
0.3180 USD |
20,418,196.6962 |
0.3060 USD |
0.3050 USD |
0.3697 USD |
0.3300 USD |
| 2020-02-02 |
0.3048 USD |
4,545,819.3126 |
0.3035 USD |
0.2902 USD |
0.3157 USD |
0.3061 USD |
| 2020-02-01 |
0.2981 USD |
2,214,913.4836 |
0.2927 USD |
0.2899 USD |
0.3039 USD |
0.3035 USD |
| 2020-01-31 |
0.2930 USD |
3,105,753.5807 |
0.2924 USD |
0.2823 USD |
0.2950 USD |
0.2935 USD |
| 2020-01-30 |
0.2950 USD |
9,280,894.0474 |
0.2975 USD |
0.2786 USD |
0.3000 USD |
0.2924 USD |
| 2020-01-29 |
0.2918 USD |
10,860,515.7386 |
0.2862 USD |
0.2787 USD |
0.3061 USD |
0.2975 USD |
| 2020-01-28 |
0.2698 USD |
10,158,586.5250 |
0.2513 USD |
0.2490 USD |
0.2883 USD |
0.2883 USD |
| 2020-01-27 |
0.2487 USD |
3,830,702.0685 |
0.2446 USD |
0.2430 USD |
0.2527 USD |
0.2527 USD |
| 2020-01-26 |
0.2383 USD |
2,503,650.0762 |
0.2326 USD |
0.2309 USD |
0.2446 USD |
0.2440 USD |
| 2020-01-25 |
0.2348 USD |
1,258,937.5514 |
0.2364 USD |
0.2280 USD |
0.2364 USD |
0.2333 USD |
| 2020-01-24 |
0.2357 USD |
2,572,912.2464 |
0.2350 USD |
0.2258 USD |
0.2395 USD |
0.2364 USD |
| 2020-01-23 |
0.2417 USD |
3,725,301.2495 |
0.2492 USD |
0.2305 USD |
0.2492 USD |
0.2341 USD |
| 2020-01-22 |
0.2492 USD |
2,226,497.7874 |
0.2496 USD |
0.2431 USD |
0.2539 USD |
0.2487 USD |
| 2020-01-21 |
0.2506 USD |
2,689,879.3784 |
0.2511 USD |
0.2400 USD |
0.2539 USD |
0.2500 USD |
| 2020-01-20 |
0.2493 USD |
4,277,865.0030 |
0.2472 USD |
0.2358 USD |
0.2561 USD |
0.2515 USD |