Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.1279 USD |
375,005.0789 |
0.1266 USD |
0.1260 USD |
0.1294 USD |
0.1294 USD |
| 2024-09-11 |
0.1266 USD |
735,290.2218 |
0.1298 USD |
0.1239 USD |
0.1299 USD |
0.1275 USD |
| 2024-09-10 |
0.1289 USD |
238,157.9423 |
0.1271 USD |
0.1258 USD |
0.1291 USD |
0.1288 USD |
| 2024-09-09 |
0.1246 USD |
1,087,017.2183 |
0.1214 USD |
0.1211 USD |
0.1275 USD |
0.1269 USD |
| 2024-09-08 |
0.1200 USD |
374,948.6229 |
0.1185 USD |
0.1182 USD |
0.1228 USD |
0.1199 USD |
| 2024-09-07 |
0.1187 USD |
1,053,686.9176 |
0.1177 USD |
0.1172 USD |
0.1206 USD |
0.1187 USD |
| 2024-09-06 |
0.1207 USD |
617,403.8821 |
0.1205 USD |
0.1175 USD |
0.1230 USD |
0.1175 USD |
| 2024-09-05 |
0.1214 USD |
1,418,246.1591 |
0.1251 USD |
0.1199 USD |
0.1255 USD |
0.1214 USD |
| 2024-09-04 |
0.1217 USD |
1,502,820.4126 |
0.1222 USD |
0.1178 USD |
0.1269 USD |
0.1246 USD |
| 2024-09-03 |
0.1273 USD |
2,498,420.4468 |
0.1285 USD |
0.1232 USD |
0.1303 USD |
0.1241 USD |
| 2024-09-02 |
0.1250 USD |
1,105,213.3829 |
0.1209 USD |
0.1204 USD |
0.1281 USD |
0.1277 USD |
| 2024-09-01 |
0.1238 USD |
445,258.1758 |
0.1247 USD |
0.1213 USD |
0.1253 USD |
0.1227 USD |
| 2024-08-31 |
0.1249 USD |
1,379,319.3797 |
0.1253 USD |
0.1232 USD |
0.1265 USD |
0.1240 USD |
| 2024-08-30 |
0.1256 USD |
1,050,206.4159 |
0.1252 USD |
0.1201 USD |
0.1282 USD |
0.1227 USD |
| 2024-08-29 |
0.1276 USD |
1,474,625.1813 |
0.1253 USD |
0.1239 USD |
0.1312 USD |
0.1252 USD |
| 2024-08-28 |
0.1231 USD |
1,639,793.9859 |
0.1279 USD |
0.1200 USD |
0.1298 USD |
0.1252 USD |
| 2024-08-27 |
0.1363 USD |
87,961.2552 |
0.1371 USD |
0.1341 USD |
0.1394 USD |
0.1348 USD |
| 2024-08-26 |
0.1404 USD |
106,760.0517 |
0.1444 USD |
0.1369 USD |
0.1445 USD |
0.1372 USD |
| 2024-08-25 |
0.1446 USD |
102,687.4368 |
0.1473 USD |
0.1410 USD |
0.1476 USD |
0.1445 USD |
| 2024-08-24 |
0.1475 USD |
188,435.7257 |
0.1467 USD |
0.1450 USD |
0.1499 USD |
0.1465 USD |
| 2024-08-23 |
0.1481 USD |
931,546.5503 |
0.1405 USD |
0.1405 USD |
0.1480 USD |
0.1478 USD |
| 2024-08-22 |
0.1391 USD |
624,808.0536 |
0.1387 USD |
0.1367 USD |
0.1406 USD |
0.1402 USD |
| 2024-08-21 |
0.1346 USD |
334,652.2984 |
0.1338 USD |
0.1330 USD |
0.1359 USD |
0.1349 USD |
| 2024-08-20 |
0.1341 USD |
356,347.5834 |
0.1318 USD |
0.1314 USD |
0.1357 USD |
0.1333 USD |
| 2024-08-19 |
0.1307 USD |
825,573.9568 |
0.1296 USD |
0.1287 USD |
0.1324 USD |
0.1310 USD |
| 2024-08-18 |
0.1316 USD |
804,666.3255 |
0.1302 USD |
0.1289 USD |
0.1337 USD |
0.1321 USD |
| 2024-08-17 |
0.1288 USD |
607,058.9861 |
0.1286 USD |
0.1274 USD |
0.1301 USD |
0.1290 USD |
| 2024-08-16 |
0.1283 USD |
605,442.7451 |
0.1286 USD |
0.1251 USD |
0.1306 USD |
0.1287 USD |
| 2024-08-15 |
0.1334 USD |
1,565,932.0888 |
0.1346 USD |
0.1290 USD |
0.1366 USD |
0.1296 USD |
| 2024-08-14 |
0.1381 USD |
7,443,716.0631 |
0.1367 USD |
0.1348 USD |
0.1415 USD |
0.1352 USD |
| 2024-08-13 |
0.1344 USD |
773,951.2170 |
0.1353 USD |
0.1319 USD |
0.1376 USD |
0.1363 USD |
| 2024-08-12 |
0.1352 USD |
2,823,980.3992 |
0.1310 USD |
0.1292 USD |
0.1372 USD |
0.1349 USD |
| 2024-08-11 |
0.1363 USD |
464,688.0856 |
0.1365 USD |
0.1304 USD |
0.1391 USD |
0.1313 USD |
| 2024-08-10 |
0.1356 USD |
387,772.8677 |
0.1353 USD |
0.1337 USD |
0.1371 USD |
0.1364 USD |
| 2024-08-09 |
0.1339 USD |
1,834,193.1377 |
0.1366 USD |
0.1319 USD |
0.1372 USD |
0.1338 USD |
| 2024-08-08 |
0.1314 USD |
443,155.1451 |
0.1247 USD |
0.1229 USD |
0.1358 USD |
0.1338 USD |
| 2024-08-07 |
0.1256 USD |
475,117.6001 |
0.1263 USD |
0.1220 USD |
0.1301 USD |
0.1228 USD |
| 2024-08-06 |
0.1269 USD |
458,942.9750 |
0.1218 USD |
0.1218 USD |
0.1300 USD |
0.1271 USD |
| 2024-08-05 |
0.1210 USD |
4,547,926.3966 |
0.1281 USD |
0.1048 USD |
0.1286 USD |
0.1206 USD |
| 2024-08-04 |
0.1337 USD |
1,401,355.5513 |
0.1346 USD |
0.1245 USD |
0.1371 USD |
0.1270 USD |
| 2024-08-03 |
0.1386 USD |
486,705.9120 |
0.1397 USD |
0.1335 USD |
0.1412 USD |
0.1357 USD |
| 2024-08-02 |
0.1430 USD |
464,300.5105 |
0.1493 USD |
0.1366 USD |
0.1493 USD |
0.1411 USD |
| 2024-08-01 |
0.1500 USD |
588,484.1402 |
0.1522 USD |
0.1468 USD |
0.1523 USD |
0.1500 USD |
| 2024-07-31 |
0.1543 USD |
1,018,722.2457 |
0.1568 USD |
0.1515 USD |
0.1585 USD |
0.1520 USD |
| 2024-07-30 |
0.1563 USD |
704,611.3687 |
0.1613 USD |
0.1550 USD |
0.1632 USD |
0.1563 USD |
| 2024-07-29 |
0.1622 USD |
865,757.0953 |
0.1638 USD |
0.1606 USD |
0.1689 USD |
0.1620 USD |
| 2024-07-28 |
0.1646 USD |
496,092.9470 |
0.1662 USD |
0.1631 USD |
0.1667 USD |
0.1637 USD |
| 2024-07-27 |
0.1667 USD |
1,436,329.3036 |
0.1652 USD |
0.1630 USD |
0.1697 USD |
0.1673 USD |
| 2024-07-26 |
0.1623 USD |
1,462,406.2267 |
0.1588 USD |
0.1581 USD |
0.1653 USD |
0.1638 USD |
| 2024-07-25 |
0.1590 USD |
1,920,990.7098 |
0.1659 USD |
0.1531 USD |
0.1659 USD |
0.1534 USD |