Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5668 USD |
3,627,946.3778 |
0.4743 USD |
0.4743 USD |
0.6300 USD |
0.5118 USD |
| 2024-12-03 |
0.4931 USD |
13,521,150.3867 |
0.3709 USD |
0.3688 USD |
0.5800 USD |
0.5303 USD |
| 2024-12-02 |
0.3404 USD |
3,493,735.8107 |
0.3105 USD |
0.3105 USD |
0.3700 USD |
0.3530 USD |
| 2024-12-01 |
0.2937 USD |
1,579,550.3537 |
0.2727 USD |
0.2615 USD |
0.3100 USD |
0.3100 USD |
| 2024-11-30 |
0.2724 USD |
1,531,681.1988 |
0.2751 USD |
0.2582 USD |
0.2886 USD |
0.2784 USD |
| 2024-11-29 |
0.2746 USD |
1,747,746.5564 |
0.2260 USD |
0.2236 USD |
0.2773 USD |
0.2736 USD |
| 2024-11-28 |
0.2225 USD |
1,290,368.5062 |
0.2300 USD |
0.2169 USD |
0.2300 USD |
0.2235 USD |
| 2024-11-27 |
0.2244 USD |
1,819,869.0721 |
0.2244 USD |
0.2194 USD |
0.2312 USD |
0.2275 USD |
| 2024-11-26 |
0.2189 USD |
1,003,555.1124 |
0.2261 USD |
0.2081 USD |
0.2335 USD |
0.2181 USD |
| 2024-11-25 |
0.2371 USD |
2,866,266.0407 |
0.2329 USD |
0.2209 USD |
0.2540 USD |
0.2357 USD |
| 2024-11-24 |
0.2188 USD |
2,933,070.6690 |
0.2149 USD |
0.2038 USD |
0.2400 USD |
0.2050 USD |
| 2024-11-23 |
0.2191 USD |
4,532,901.8224 |
0.1970 USD |
0.1951 USD |
0.2321 USD |
0.2125 USD |
| 2024-11-22 |
0.1812 USD |
2,125,154.1444 |
0.1725 USD |
0.1690 USD |
0.1954 USD |
0.1947 USD |
| 2024-11-21 |
0.1702 USD |
1,139,418.0160 |
0.1663 USD |
0.1623 USD |
0.1755 USD |
0.1716 USD |
| 2024-11-20 |
0.1700 USD |
1,619,803.0865 |
0.1764 USD |
0.1676 USD |
0.1780 USD |
0.1684 USD |
| 2024-11-19 |
0.1781 USD |
4,404,343.9654 |
0.1873 USD |
0.1765 USD |
0.1940 USD |
0.1779 USD |
| 2024-11-18 |
0.1886 USD |
7,361,045.4012 |
0.1543 USD |
0.1535 USD |
0.2125 USD |
0.1871 USD |
| 2024-11-17 |
0.1638 USD |
1,502,229.3416 |
0.1715 USD |
0.1580 USD |
0.1715 USD |
0.1594 USD |
| 2024-11-16 |
0.1628 USD |
2,942,434.3544 |
0.1535 USD |
0.1526 USD |
0.1721 USD |
0.1720 USD |
| 2024-11-15 |
0.1461 USD |
2,359,026.2563 |
0.1395 USD |
0.1347 USD |
0.1554 USD |
0.1537 USD |
| 2024-11-14 |
0.1431 USD |
1,083,192.4345 |
0.1405 USD |
0.1365 USD |
0.1487 USD |
0.1391 USD |
| 2024-11-13 |
0.1413 USD |
1,475,613.5348 |
0.1462 USD |
0.1340 USD |
0.1495 USD |
0.1447 USD |
| 2024-11-12 |
0.1399 USD |
1,455,503.9734 |
0.1458 USD |
0.1368 USD |
0.1582 USD |
0.1402 USD |
| 2024-11-11 |
0.1390 USD |
1,289,738.1895 |
0.1348 USD |
0.1331 USD |
0.1455 USD |
0.1434 USD |
| 2024-11-10 |
0.1324 USD |
2,002,266.9589 |
0.1246 USD |
0.1230 USD |
0.1412 USD |
0.1400 USD |
| 2024-11-09 |
0.1220 USD |
1,423,825.0565 |
0.1213 USD |
0.1196 USD |
0.1238 USD |
0.1227 USD |
| 2024-11-08 |
0.1198 USD |
523,014.0157 |
0.1197 USD |
0.1174 USD |
0.1213 USD |
0.1202 USD |
| 2024-11-07 |
0.1197 USD |
990,567.5937 |
0.1177 USD |
0.1162 USD |
0.1210 USD |
0.1199 USD |
| 2024-11-06 |
0.1175 USD |
648,978.5080 |
0.1084 USD |
0.1084 USD |
0.1180 USD |
0.1180 USD |
| 2024-11-05 |
0.1071 USD |
346,136.9161 |
0.1041 USD |
0.1035 USD |
0.1089 USD |
0.1079 USD |
| 2024-11-04 |
0.1056 USD |
348,771.9954 |
0.1060 USD |
0.1036 USD |
0.1071 USD |
0.1036 USD |
| 2024-11-03 |
0.1051 USD |
410,372.9878 |
0.1091 USD |
0.1015 USD |
0.1092 USD |
0.1067 USD |
| 2024-11-02 |
0.1094 USD |
304,132.2143 |
0.1107 USD |
0.1080 USD |
0.1119 USD |
0.1092 USD |
| 2024-11-01 |
0.1108 USD |
381,437.5248 |
0.1113 USD |
0.1087 USD |
0.1139 USD |
0.1098 USD |
| 2024-10-31 |
0.1144 USD |
1,076,391.0700 |
0.1183 USD |
0.1112 USD |
0.1185 USD |
0.1118 USD |
| 2024-10-30 |
0.1193 USD |
398,617.2810 |
0.1184 USD |
0.1171 USD |
0.1203 USD |
0.1194 USD |
| 2024-10-29 |
0.1154 USD |
1,122,793.4844 |
0.1131 USD |
0.1130 USD |
0.1186 USD |
0.1185 USD |
| 2024-10-28 |
0.1110 USD |
595,107.2162 |
0.1121 USD |
0.1086 USD |
0.1123 USD |
0.1114 USD |
| 2024-10-27 |
0.1113 USD |
433,673.7092 |
0.1091 USD |
0.1088 USD |
0.1134 USD |
0.1122 USD |
| 2024-10-26 |
0.1081 USD |
612,965.9293 |
0.1080 USD |
0.1061 USD |
0.1096 USD |
0.1078 USD |
| 2024-10-25 |
0.1157 USD |
323,120.1232 |
0.1185 USD |
0.1121 USD |
0.1185 USD |
0.1142 USD |
| 2024-10-24 |
0.1162 USD |
487,189.7570 |
0.1154 USD |
0.1143 USD |
0.1177 USD |
0.1173 USD |
| 2024-10-23 |
0.1159 USD |
1,249,672.0419 |
0.1205 USD |
0.1133 USD |
0.1208 USD |
0.1159 USD |
| 2024-10-22 |
0.1199 USD |
853,798.9420 |
0.1220 USD |
0.1179 USD |
0.1225 USD |
0.1197 USD |
| 2024-10-21 |
0.1238 USD |
1,293,446.7014 |
0.1252 USD |
0.1212 USD |
0.1257 USD |
0.1215 USD |
| 2024-10-20 |
0.1239 USD |
1,632,098.2317 |
0.1208 USD |
0.1205 USD |
0.1249 USD |
0.1238 USD |
| 2024-10-19 |
0.1205 USD |
459,631.5980 |
0.1204 USD |
0.1193 USD |
0.1227 USD |
0.1200 USD |
| 2024-10-18 |
0.1190 USD |
974,304.9121 |
0.1180 USD |
0.1179 USD |
0.1203 USD |
0.1201 USD |
| 2024-10-17 |
0.1194 USD |
1,753,460.3488 |
0.1223 USD |
0.1175 USD |
0.1226 USD |
0.1176 USD |
| 2024-10-16 |
0.1240 USD |
1,502,308.3584 |
0.1262 USD |
0.1216 USD |
0.1271 USD |
0.1218 USD |