Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-07 |
0.1691 USD |
480,156.4109 |
0.1693 USD |
0.1641 USD |
0.1729 USD |
0.1714 USD |
| 2023-08-06 |
0.1693 USD |
103,232.5419 |
0.1701 USD |
0.1683 USD |
0.1710 USD |
0.1694 USD |
| 2023-08-05 |
0.1664 USD |
4,024,115.8461 |
0.1694 USD |
0.1635 USD |
0.1700 USD |
0.1693 USD |
| 2023-08-04 |
0.1687 USD |
343,154.2592 |
0.1700 USD |
0.1674 USD |
0.1715 USD |
0.1687 USD |
| 2023-08-03 |
0.1713 USD |
123,163.6310 |
0.1739 USD |
0.1702 USD |
0.1744 USD |
0.1711 USD |
| 2023-08-02 |
0.1743 USD |
202,600.4793 |
0.1768 USD |
0.1702 USD |
0.1785 USD |
0.1735 USD |
| 2023-08-01 |
0.1714 USD |
278,850.3976 |
0.1742 USD |
0.1694 USD |
0.1752 USD |
0.1746 USD |
| 2023-07-31 |
0.1742 USD |
213,813.7016 |
0.1739 USD |
0.1730 USD |
0.1760 USD |
0.1734 USD |
| 2023-07-30 |
0.1731 USD |
144,398.9596 |
0.1796 USD |
0.1707 USD |
0.1804 USD |
0.1732 USD |
| 2023-07-29 |
0.1765 USD |
102,043.0445 |
0.1755 USD |
0.1749 USD |
0.1782 USD |
0.1782 USD |
| 2023-07-28 |
0.1737 USD |
204,588.7521 |
0.1737 USD |
0.1723 USD |
0.1753 USD |
0.1747 USD |
| 2023-07-27 |
0.1743 USD |
174,560.0983 |
0.1734 USD |
0.1722 USD |
0.1760 USD |
0.1740 USD |
| 2023-07-26 |
0.1718 USD |
202,236.4337 |
0.1741 USD |
0.1701 USD |
0.1751 USD |
0.1739 USD |
| 2023-07-25 |
0.1750 USD |
1,358,941.8049 |
0.1780 USD |
0.1727 USD |
0.1780 USD |
0.1730 USD |
| 2023-07-24 |
0.1791 USD |
1,287,269.2624 |
0.1868 USD |
0.1764 USD |
0.1874 USD |
0.1783 USD |
| 2023-07-23 |
0.1863 USD |
451,242.6345 |
0.1846 USD |
0.1839 USD |
0.1883 USD |
0.1861 USD |
| 2023-07-22 |
0.1855 USD |
442,822.5329 |
0.1845 USD |
0.1833 USD |
0.1867 USD |
0.1841 USD |
| 2023-07-21 |
0.1835 USD |
242,500.5867 |
0.1833 USD |
0.1817 USD |
0.1855 USD |
0.1847 USD |
| 2023-07-20 |
0.1852 USD |
357,805.6963 |
0.1837 USD |
0.1809 USD |
0.1890 USD |
0.1821 USD |
| 2023-07-19 |
0.1840 USD |
392,213.8158 |
0.1846 USD |
0.1813 USD |
0.1869 USD |
0.1833 USD |
| 2023-07-18 |
0.1875 USD |
414,704.7450 |
0.1936 USD |
0.1824 USD |
0.1938 USD |
0.1830 USD |
| 2023-07-17 |
0.1920 USD |
1,266,676.3435 |
0.1896 USD |
0.1859 USD |
0.1965 USD |
0.1927 USD |
| 2023-07-16 |
0.1930 USD |
1,598,677.9193 |
0.1922 USD |
0.1883 USD |
0.1960 USD |
0.1907 USD |
| 2023-07-15 |
0.1918 USD |
997,951.4983 |
0.1886 USD |
0.1870 USD |
0.1957 USD |
0.1920 USD |
| 2023-07-14 |
0.1889 USD |
4,226,861.6386 |
0.1942 USD |
0.1800 USD |
0.1957 USD |
0.1876 USD |
| 2023-07-13 |
0.1876 USD |
1,046,574.6369 |
0.1807 USD |
0.1796 USD |
0.1928 USD |
0.1907 USD |
| 2023-07-12 |
0.1820 USD |
352,668.7349 |
0.1804 USD |
0.1781 USD |
0.1845 USD |
0.1804 USD |
| 2023-07-11 |
0.1787 USD |
215,411.2431 |
0.1791 USD |
0.1770 USD |
0.1800 USD |
0.1773 USD |
| 2023-07-10 |
0.1791 USD |
262,608.3265 |
0.1800 USD |
0.1760 USD |
0.1831 USD |
0.1823 USD |
| 2023-07-09 |
0.1815 USD |
225,278.5000 |
0.1813 USD |
0.1799 USD |
0.1829 USD |
0.1806 USD |
| 2023-07-08 |
0.1819 USD |
87,049.1721 |
0.1823 USD |
0.1792 USD |
0.1835 USD |
0.1792 USD |
| 2023-07-07 |
0.1817 USD |
152,803.3387 |
0.1789 USD |
0.1770 USD |
0.1837 USD |
0.1803 USD |
| 2023-07-06 |
0.1827 USD |
641,724.9175 |
0.1839 USD |
0.1766 USD |
0.1893 USD |
0.1812 USD |
| 2023-07-05 |
0.1836 USD |
375,262.9519 |
0.1860 USD |
0.1802 USD |
0.1909 USD |
0.1834 USD |
| 2023-07-04 |
0.1875 USD |
205,391.6026 |
0.1860 USD |
0.1842 USD |
0.1910 USD |
0.1872 USD |
| 2023-07-03 |
0.1854 USD |
981,636.4633 |
0.1840 USD |
0.1828 USD |
0.1874 USD |
0.1857 USD |
| 2023-07-02 |
0.1825 USD |
514,052.3961 |
0.1866 USD |
0.1791 USD |
0.1866 USD |
0.1824 USD |
| 2023-07-01 |
0.1843 USD |
284,511.7786 |
0.1828 USD |
0.1816 USD |
0.1858 USD |
0.1841 USD |
| 2023-06-30 |
0.1815 USD |
698,241.8263 |
0.1782 USD |
0.1710 USD |
0.1854 USD |
0.1826 USD |
| 2023-06-29 |
0.1767 USD |
218,035.3366 |
0.1753 USD |
0.1745 USD |
0.1785 USD |
0.1777 USD |
| 2023-06-28 |
0.1757 USD |
926,605.1797 |
0.1838 USD |
0.1681 USD |
0.1838 USD |
0.1728 USD |
| 2023-06-27 |
0.1893 USD |
1,297,499.8749 |
0.1802 USD |
0.1802 USD |
0.1988 USD |
0.1846 USD |
| 2023-06-26 |
0.1824 USD |
297,781.0833 |
0.1811 USD |
0.1772 USD |
0.1864 USD |
0.1791 USD |
| 2023-06-25 |
0.1817 USD |
356,426.3584 |
0.1809 USD |
0.1790 USD |
0.1870 USD |
0.1816 USD |
| 2023-06-24 |
0.1803 USD |
275,293.8564 |
0.1792 USD |
0.1767 USD |
0.1827 USD |
0.1797 USD |
| 2023-06-23 |
0.1755 USD |
1,223,932.8165 |
0.1706 USD |
0.1704 USD |
0.1801 USD |
0.1787 USD |
| 2023-06-22 |
0.1704 USD |
418,141.1152 |
0.1724 USD |
0.1690 USD |
0.1764 USD |
0.1706 USD |
| 2023-06-21 |
0.1679 USD |
1,126,015.4112 |
0.1646 USD |
0.1646 USD |
0.1733 USD |
0.1728 USD |
| 2023-06-20 |
0.1604 USD |
1,851,707.0275 |
0.1580 USD |
0.1569 USD |
0.1654 USD |
0.1642 USD |
| 2023-06-19 |
0.1583 USD |
1,586,788.8609 |
0.1584 USD |
0.1566 USD |
0.1609 USD |
0.1575 USD |