Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.1562 USD |
1,667,414.5861 |
0.1495 USD |
0.1471 USD |
0.1602 USD |
0.1569 USD |
| 2023-08-28 |
0.1459 USD |
218,081.2879 |
0.1498 USD |
0.1439 USD |
0.1501 USD |
0.1482 USD |
| 2023-08-27 |
0.1516 USD |
697,269.5924 |
0.1483 USD |
0.1482 USD |
0.1553 USD |
0.1502 USD |
| 2023-08-26 |
0.1490 USD |
287,226.1670 |
0.1467 USD |
0.1459 USD |
0.1515 USD |
0.1495 USD |
| 2023-08-25 |
0.1452 USD |
242,835.3867 |
0.1451 USD |
0.1438 USD |
0.1465 USD |
0.1459 USD |
| 2023-08-24 |
0.1456 USD |
174,862.5734 |
0.1465 USD |
0.1435 USD |
0.1473 USD |
0.1444 USD |
| 2023-08-23 |
0.1468 USD |
149,441.2008 |
0.1434 USD |
0.1427 USD |
0.1482 USD |
0.1469 USD |
| 2023-08-22 |
0.1421 USD |
574,842.1512 |
0.1435 USD |
0.1398 USD |
0.1436 USD |
0.1423 USD |
| 2023-08-21 |
0.1467 USD |
993,433.8184 |
0.1473 USD |
0.1417 USD |
0.1509 USD |
0.1446 USD |
| 2023-08-20 |
0.1463 USD |
212,773.4273 |
0.1464 USD |
0.1449 USD |
0.1468 USD |
0.1466 USD |
| 2023-08-19 |
0.1460 USD |
279,426.2600 |
0.1457 USD |
0.1441 USD |
0.1477 USD |
0.1451 USD |
| 2023-08-18 |
0.1441 USD |
1,700,901.0234 |
0.1440 USD |
0.1421 USD |
0.1469 USD |
0.1450 USD |
| 2023-08-17 |
0.1460 USD |
1,043,533.7474 |
0.1557 USD |
0.1293 USD |
0.1574 USD |
0.1383 USD |
| 2023-08-16 |
0.1605 USD |
300,209.8870 |
0.1618 USD |
0.1539 USD |
0.1645 USD |
0.1552 USD |
| 2023-08-15 |
0.1620 USD |
513,710.2133 |
0.1686 USD |
0.1527 USD |
0.1686 USD |
0.1612 USD |
| 2023-08-14 |
0.1686 USD |
140,338.0920 |
0.1682 USD |
0.1663 USD |
0.1703 USD |
0.1687 USD |
| 2023-08-13 |
0.1704 USD |
40,876.2815 |
0.1716 USD |
0.1698 USD |
0.1717 USD |
0.1703 USD |
| 2023-08-12 |
0.1714 USD |
174,974.1272 |
0.1708 USD |
0.1705 USD |
0.1718 USD |
0.1714 USD |
| 2023-08-11 |
0.1715 USD |
120,664.3778 |
0.1715 USD |
0.1709 USD |
0.1725 USD |
0.1709 USD |
| 2023-08-10 |
0.1724 USD |
91,666.4836 |
0.1738 USD |
0.1713 USD |
0.1744 USD |
0.1713 USD |
| 2023-08-09 |
0.1741 USD |
109,297.0247 |
0.1738 USD |
0.1726 USD |
0.1756 USD |
0.1737 USD |
| 2023-08-08 |
0.1721 USD |
560,701.5140 |
0.1709 USD |
0.1691 USD |
0.1765 USD |
0.1748 USD |
| 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 |