Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.1591 USD |
606,679.9387 |
0.1591 USD |
0.1531 USD |
0.1602 USD |
0.1602 USD |
| 2023-10-31 |
0.1572 USD |
925,945.7015 |
0.1638 USD |
0.1525 USD |
0.1657 USD |
0.1560 USD |
| 2023-10-30 |
0.1609 USD |
621,311.9664 |
0.1592 USD |
0.1568 USD |
0.1651 USD |
0.1644 USD |
| 2023-10-29 |
0.1564 USD |
701,887.5627 |
0.1559 USD |
0.1540 USD |
0.1587 USD |
0.1577 USD |
| 2023-10-28 |
0.1537 USD |
1,058,592.5001 |
0.1517 USD |
0.1514 USD |
0.1560 USD |
0.1556 USD |
| 2023-10-27 |
0.1524 USD |
763,592.2284 |
0.1574 USD |
0.1481 USD |
0.1577 USD |
0.1519 USD |
| 2023-10-26 |
0.1575 USD |
871,826.3650 |
0.1570 USD |
0.1526 USD |
0.1612 USD |
0.1565 USD |
| 2023-10-25 |
0.1546 USD |
719,875.5890 |
0.1535 USD |
0.1511 USD |
0.1576 USD |
0.1559 USD |
| 2023-10-24 |
0.1559 USD |
2,883,874.7369 |
0.1562 USD |
0.1490 USD |
0.1614 USD |
0.1536 USD |
| 2023-10-23 |
0.1508 USD |
556,281.8705 |
0.1525 USD |
0.1491 USD |
0.1537 USD |
0.1512 USD |
| 2023-10-22 |
0.1505 USD |
793,762.6966 |
0.1489 USD |
0.1469 USD |
0.1512 USD |
0.1505 USD |
| 2023-10-21 |
0.1482 USD |
1,135,098.9731 |
0.1441 USD |
0.1434 USD |
0.1507 USD |
0.1479 USD |
| 2023-10-20 |
0.1434 USD |
436,022.1679 |
0.1405 USD |
0.1401 USD |
0.1452 USD |
0.1430 USD |
| 2023-10-19 |
0.1399 USD |
347,926.8978 |
0.1422 USD |
0.1380 USD |
0.1425 USD |
0.1406 USD |
| 2023-10-18 |
0.1433 USD |
1,539,668.1196 |
0.1480 USD |
0.1400 USD |
0.1490 USD |
0.1421 USD |
| 2023-10-17 |
0.1544 USD |
3,069,632.9349 |
0.1475 USD |
0.1421 USD |
0.1624 USD |
0.1477 USD |
| 2023-10-16 |
0.1474 USD |
613,218.0267 |
0.1442 USD |
0.1441 USD |
0.1505 USD |
0.1473 USD |
| 2023-10-15 |
0.1458 USD |
158,957.5923 |
0.1447 USD |
0.1439 USD |
0.1469 USD |
0.1449 USD |
| 2023-10-14 |
0.1450 USD |
345,831.7126 |
0.1429 USD |
0.1428 USD |
0.1470 USD |
0.1451 USD |
| 2023-10-13 |
0.1430 USD |
569,411.4438 |
0.1393 USD |
0.1393 USD |
0.1437 USD |
0.1429 USD |
| 2023-10-12 |
0.1393 USD |
331,271.1291 |
0.1412 USD |
0.1375 USD |
0.1412 USD |
0.1391 USD |
| 2023-10-11 |
0.1399 USD |
1,087,251.6656 |
0.1450 USD |
0.1387 USD |
0.1453 USD |
0.1400 USD |
| 2023-10-10 |
0.1470 USD |
830,443.3662 |
0.1490 USD |
0.1448 USD |
0.1499 USD |
0.1459 USD |
| 2023-10-09 |
0.1509 USD |
690,701.2075 |
0.1553 USD |
0.1471 USD |
0.1567 USD |
0.1490 USD |
| 2023-10-08 |
0.1575 USD |
713,992.8318 |
0.1547 USD |
0.1522 USD |
0.1578 USD |
0.1576 USD |
| 2023-10-07 |
0.1542 USD |
40,493.5982 |
0.1539 USD |
0.1534 USD |
0.1551 USD |
0.1546 USD |
| 2023-10-06 |
0.1523 USD |
145,363.0407 |
0.1515 USD |
0.1510 USD |
0.1542 USD |
0.1541 USD |
| 2023-10-05 |
0.1522 USD |
103,367.7996 |
0.1540 USD |
0.1505 USD |
0.1545 USD |
0.1513 USD |
| 2023-10-04 |
0.1506 USD |
706,589.3234 |
0.1513 USD |
0.1472 USD |
0.1554 USD |
0.1554 USD |
| 2023-10-03 |
0.1515 USD |
802,726.1020 |
0.1508 USD |
0.1503 USD |
0.1527 USD |
0.1511 USD |
| 2023-10-02 |
0.1536 USD |
545,983.9441 |
0.1581 USD |
0.1484 USD |
0.1581 USD |
0.1513 USD |
| 2023-10-01 |
0.1546 USD |
581,331.4154 |
0.1512 USD |
0.1512 USD |
0.1554 USD |
0.1544 USD |
| 2023-09-30 |
0.1514 USD |
142,004.5527 |
0.1522 USD |
0.1507 USD |
0.1523 USD |
0.1512 USD |
| 2023-09-29 |
0.1518 USD |
292,320.5649 |
0.1538 USD |
0.1505 USD |
0.1539 USD |
0.1522 USD |
| 2023-09-28 |
0.1531 USD |
3,089,844.6870 |
0.1498 USD |
0.1492 USD |
0.1543 USD |
0.1532 USD |
| 2023-09-27 |
0.1486 USD |
1,172,853.1322 |
0.1493 USD |
0.1481 USD |
0.1510 USD |
0.1486 USD |
| 2023-09-26 |
0.1493 USD |
576,367.9119 |
0.1505 USD |
0.1479 USD |
0.1509 USD |
0.1484 USD |
| 2023-09-25 |
0.1499 USD |
541,685.2912 |
0.1481 USD |
0.1477 USD |
0.1513 USD |
0.1503 USD |
| 2023-09-24 |
0.1507 USD |
276,332.6514 |
0.1510 USD |
0.1496 USD |
0.1512 USD |
0.1502 USD |
| 2023-09-23 |
0.1485 USD |
1,078,747.0007 |
0.1486 USD |
0.1470 USD |
0.1509 USD |
0.1505 USD |
| 2023-09-22 |
0.1480 USD |
216,022.4777 |
0.1476 USD |
0.1468 USD |
0.1490 USD |
0.1480 USD |
| 2023-09-21 |
0.1472 USD |
672,083.6685 |
0.1487 USD |
0.1455 USD |
0.1498 USD |
0.1465 USD |
| 2023-09-20 |
0.1484 USD |
688,281.5936 |
0.1492 USD |
0.1466 USD |
0.1500 USD |
0.1488 USD |
| 2023-09-19 |
0.1487 USD |
794,568.2379 |
0.1479 USD |
0.1473 USD |
0.1504 USD |
0.1492 USD |
| 2023-09-18 |
0.1487 USD |
1,860,551.3819 |
0.1487 USD |
0.1468 USD |
0.1519 USD |
0.1473 USD |
| 2023-09-17 |
0.1495 USD |
1,909,376.6088 |
0.1569 USD |
0.1477 USD |
0.1570 USD |
0.1495 USD |
| 2023-09-16 |
0.1561 USD |
13,008,279.4616 |
0.1610 USD |
0.1500 USD |
0.1612 USD |
0.1568 USD |
| 2023-09-15 |
0.1621 USD |
6,927,983.9292 |
0.1666 USD |
0.1558 USD |
0.1673 USD |
0.1607 USD |
| 2023-09-14 |
0.1675 USD |
1,741,989.4201 |
0.1689 USD |
0.1644 USD |
0.1699 USD |
0.1672 USD |
| 2023-09-13 |
0.1615 USD |
2,104,595.2322 |
0.1612 USD |
0.1558 USD |
0.1709 USD |
0.1675 USD |