Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.1823 USD |
89,934.2407 |
0.1817 USD |
0.1807 USD |
0.1855 USD |
0.1846 USD |
| 2025-03-14 |
0.1800 USD |
9,908.2686 |
0.1769 USD |
0.1768 USD |
0.1824 USD |
0.1818 USD |
| 2025-03-13 |
0.1812 USD |
178,770.7525 |
0.1820 USD |
0.1741 USD |
0.1862 USD |
0.1763 USD |
| 2025-03-12 |
0.1776 USD |
864,897.1589 |
0.1762 USD |
0.1709 USD |
0.1867 USD |
0.1794 USD |
| 2025-03-11 |
0.1677 USD |
771,943.4923 |
0.1698 USD |
0.1581 USD |
0.1809 USD |
0.1804 USD |
| 2025-03-10 |
0.1797 USD |
1,514,930.6638 |
0.1769 USD |
0.1705 USD |
0.1904 USD |
0.1721 USD |
| 2025-03-09 |
0.1733 USD |
22,906,986.7453 |
0.1980 USD |
0.1725 USD |
0.1986 USD |
0.1725 USD |
| 2025-03-08 |
0.1992 USD |
207,852.8982 |
0.2050 USD |
0.1960 USD |
0.2067 USD |
0.2000 USD |
| 2025-03-07 |
0.2121 USD |
993,094.3157 |
0.2120 USD |
0.1990 USD |
0.2180 USD |
0.2075 USD |
| 2025-03-06 |
0.2195 USD |
919,964.1333 |
0.2194 USD |
0.2135 USD |
0.2270 USD |
0.2192 USD |
| 2025-03-05 |
0.2144 USD |
757,994.1658 |
0.2096 USD |
0.2079 USD |
0.2270 USD |
0.2204 USD |
| 2025-03-04 |
0.2015 USD |
2,138,428.1127 |
0.2119 USD |
0.1904 USD |
0.2124 USD |
0.2091 USD |
| 2025-03-03 |
0.2352 USD |
2,357,974.0471 |
0.2640 USD |
0.2134 USD |
0.2652 USD |
0.2164 USD |
| 2025-03-02 |
0.2539 USD |
4,360,391.8465 |
0.2072 USD |
0.2048 USD |
0.3126 USD |
0.2622 USD |
| 2025-03-01 |
0.2008 USD |
1,871,365.7969 |
0.2031 USD |
0.1984 USD |
0.2070 USD |
0.2010 USD |
| 2025-02-28 |
0.1948 USD |
1,509,071.2494 |
0.2048 USD |
0.1840 USD |
0.2069 USD |
0.2036 USD |
| 2025-02-27 |
0.2084 USD |
23,860.2600 |
0.2076 USD |
0.2057 USD |
0.2108 USD |
0.2098 USD |
| 2025-02-26 |
0.2031 USD |
1,022,958.8607 |
0.2008 USD |
0.1977 USD |
0.2085 USD |
0.2069 USD |
| 2025-02-25 |
0.1942 USD |
2,034,724.7212 |
0.1997 USD |
0.1826 USD |
0.2033 USD |
0.2033 USD |
| 2025-02-24 |
0.2140 USD |
815,637.0085 |
0.2279 USD |
0.2076 USD |
0.2290 USD |
0.2108 USD |
| 2025-02-23 |
0.2257 USD |
231,107.2041 |
0.2299 USD |
0.2221 USD |
0.2327 USD |
0.2249 USD |
| 2025-02-22 |
0.2246 USD |
304,376.9101 |
0.2188 USD |
0.2175 USD |
0.2300 USD |
0.2290 USD |
| 2025-02-21 |
0.2190 USD |
514,012.7752 |
0.2298 USD |
0.2150 USD |
0.2414 USD |
0.2189 USD |
| 2025-02-20 |
0.2244 USD |
175,763.9693 |
0.2248 USD |
0.2221 USD |
0.2298 USD |
0.2247 USD |
| 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 |