Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.2030 USD |
26,792.8849 |
0.2005 USD |
0.2005 USD |
0.2054 USD |
0.2054 USD |
| 2025-08-11 |
0.2116 USD |
381,987.9019 |
0.2089 USD |
0.2060 USD |
0.2170 USD |
0.2073 USD |
| 2025-08-10 |
0.2065 USD |
366,941.5403 |
0.2082 USD |
0.2019 USD |
0.2127 USD |
0.2097 USD |
| 2025-08-09 |
0.2076 USD |
498,174.3060 |
0.2017 USD |
0.2016 USD |
0.2102 USD |
0.2078 USD |
| 2025-08-08 |
0.2012 USD |
387,357.7200 |
0.2000 USD |
0.1963 USD |
0.2040 USD |
0.2023 USD |
| 2025-08-07 |
0.1942 USD |
175,933.6331 |
0.1891 USD |
0.1884 USD |
0.1979 USD |
0.1942 USD |
| 2025-08-06 |
0.1877 USD |
293,998.3339 |
0.1809 USD |
0.1795 USD |
0.1899 USD |
0.1883 USD |
| 2025-08-05 |
0.1818 USD |
93,597.8083 |
0.1892 USD |
0.1804 USD |
0.1892 USD |
0.1814 USD |
| 2025-08-04 |
0.1881 USD |
419,144.8926 |
0.1858 USD |
0.1857 USD |
0.1922 USD |
0.1897 USD |
| 2025-08-03 |
0.1804 USD |
147,714.0272 |
0.1763 USD |
0.1756 USD |
0.1862 USD |
0.1862 USD |
| 2025-08-02 |
0.1780 USD |
372,856.8941 |
0.1802 USD |
0.1760 USD |
0.1822 USD |
0.1762 USD |
| 2025-08-01 |
0.1835 USD |
897,643.4626 |
0.1899 USD |
0.1760 USD |
0.1899 USD |
0.1794 USD |
| 2025-07-31 |
0.2001 USD |
230,192.4816 |
0.2019 USD |
0.1924 USD |
0.2057 USD |
0.1937 USD |
| 2025-07-30 |
0.1987 USD |
243,034.7415 |
0.2040 USD |
0.1940 USD |
0.2044 USD |
0.1996 USD |
| 2025-07-29 |
0.2020 USD |
301,638.9218 |
0.2044 USD |
0.2020 USD |
0.2122 USD |
0.2020 USD |
| 2025-07-28 |
0.2137 USD |
658,484.8868 |
0.2219 USD |
0.2060 USD |
0.2234 USD |
0.2060 USD |
| 2025-07-27 |
0.2191 USD |
603,379.6358 |
0.2112 USD |
0.2102 USD |
0.2219 USD |
0.2197 USD |
| 2025-07-26 |
0.2113 USD |
744,890.6020 |
0.2073 USD |
0.2065 USD |
0.2158 USD |
0.2133 USD |
| 2025-07-25 |
0.2011 USD |
370,548.7638 |
0.2046 USD |
0.1974 USD |
0.2083 USD |
0.2015 USD |
| 2025-07-24 |
0.2060 USD |
1,419,736.6483 |
0.2101 USD |
0.1948 USD |
0.2122 USD |
0.2057 USD |
| 2025-07-23 |
0.2173 USD |
764,171.3698 |
0.2322 USD |
0.2076 USD |
0.2322 USD |
0.2097 USD |
| 2025-07-22 |
0.2303 USD |
1,202,954.7019 |
0.2380 USD |
0.2237 USD |
0.2394 USD |
0.2331 USD |
| 2025-07-21 |
0.2440 USD |
887,164.9996 |
0.2413 USD |
0.2373 USD |
0.2502 USD |
0.2417 USD |
| 2025-07-20 |
0.2413 USD |
976,059.9275 |
0.2343 USD |
0.2324 USD |
0.2480 USD |
0.2466 USD |
| 2025-07-19 |
0.2279 USD |
558,412.2246 |
0.2294 USD |
0.2231 USD |
0.2326 USD |
0.2294 USD |
| 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 |