Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.2212 USD |
158,983.5764 |
0.2182 USD |
0.2151 USD |
0.2248 USD |
0.2208 USD |
| 2025-02-18 |
0.2200 USD |
985,283.9761 |
0.2279 USD |
0.2087 USD |
0.2280 USD |
0.2144 USD |
| 2025-02-17 |
0.2328 USD |
87,293.5137 |
0.2309 USD |
0.2236 USD |
0.2394 USD |
0.2285 USD |
| 2025-02-16 |
0.2309 USD |
141,485.9830 |
0.2327 USD |
0.2279 USD |
0.2359 USD |
0.2279 USD |
| 2025-02-15 |
0.2386 USD |
192,973.1123 |
0.2444 USD |
0.2355 USD |
0.2498 USD |
0.2362 USD |
| 2025-02-14 |
0.2403 USD |
66,040.8738 |
0.2373 USD |
0.2350 USD |
0.2485 USD |
0.2435 USD |
| 2025-02-13 |
0.2378 USD |
377,503.7586 |
0.2452 USD |
0.2335 USD |
0.2486 USD |
0.2359 USD |
| 2025-02-12 |
0.2372 USD |
1,138,656.4637 |
0.2323 USD |
0.2216 USD |
0.2529 USD |
0.2484 USD |
| 2025-02-11 |
0.2346 USD |
1,133,004.2770 |
0.2305 USD |
0.2305 USD |
0.2510 USD |
0.2346 USD |
| 2025-02-10 |
0.2246 USD |
178,813.2511 |
0.2236 USD |
0.2145 USD |
0.2378 USD |
0.2293 USD |
| 2025-02-09 |
0.2191 USD |
204,437.3654 |
0.2262 USD |
0.2116 USD |
0.2309 USD |
0.2197 USD |
| 2025-02-08 |
0.2167 USD |
117,788.5310 |
0.2172 USD |
0.2133 USD |
0.2250 USD |
0.2234 USD |
| 2025-02-07 |
0.2254 USD |
95,123.5538 |
0.2134 USD |
0.2100 USD |
0.2344 USD |
0.2287 USD |
| 2025-02-06 |
0.2156 USD |
238,937.6255 |
0.2253 USD |
0.2085 USD |
0.2297 USD |
0.2121 USD |
| 2025-02-05 |
0.2310 USD |
493,795.0929 |
0.2291 USD |
0.2230 USD |
0.2360 USD |
0.2255 USD |
| 2025-02-04 |
0.2281 USD |
1,229,768.8158 |
0.2472 USD |
0.2165 USD |
0.2512 USD |
0.2296 USD |
| 2025-02-03 |
0.2163 USD |
8,048,391.1388 |
0.2384 USD |
0.1763 USD |
0.2550 USD |
0.2486 USD |
| 2025-02-02 |
0.2567 USD |
3,897,839.0968 |
0.2785 USD |
0.2378 USD |
0.2844 USD |
0.2435 USD |
| 2025-02-01 |
0.2985 USD |
241,762.0118 |
0.3020 USD |
0.2916 USD |
0.3090 USD |
0.2925 USD |
| 2025-01-31 |
0.3104 USD |
175,214.8716 |
0.3065 USD |
0.3000 USD |
0.3178 USD |
0.3071 USD |
| 2025-01-30 |
0.3108 USD |
604,543.7937 |
0.2909 USD |
0.2900 USD |
0.3178 USD |
0.3121 USD |
| 2025-01-29 |
0.2875 USD |
438,549.1617 |
0.2783 USD |
0.2766 USD |
0.3023 USD |
0.2988 USD |
| 2025-01-28 |
0.3003 USD |
112,459.3990 |
0.3036 USD |
0.2958 USD |
0.3069 USD |
0.2958 USD |
| 2025-01-27 |
0.2886 USD |
1,994,006.6678 |
0.3102 USD |
0.2701 USD |
0.3102 USD |
0.2893 USD |
| 2025-01-26 |
0.3296 USD |
158,961.4779 |
0.3237 USD |
0.3211 USD |
0.3344 USD |
0.3296 USD |
| 2025-01-25 |
0.3237 USD |
172,378.9066 |
0.3190 USD |
0.3170 USD |
0.3280 USD |
0.3227 USD |
| 2025-01-24 |
0.3295 USD |
646,130.7337 |
0.3195 USD |
0.3090 USD |
0.3400 USD |
0.3188 USD |
| 2025-01-23 |
0.3177 USD |
773,378.5721 |
0.3220 USD |
0.3091 USD |
0.3294 USD |
0.3202 USD |
| 2025-01-22 |
0.3297 USD |
631,337.8164 |
0.3353 USD |
0.3228 USD |
0.3393 USD |
0.3306 USD |
| 2025-01-21 |
0.3219 USD |
2,640,160.5164 |
0.3277 USD |
0.3091 USD |
0.3457 USD |
0.3340 USD |
| 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 |