Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-18 |
0.1602 USD |
115,288.4489 |
0.1591 USD |
0.1573 USD |
0.1619 USD |
0.1592 USD |
| 2023-06-17 |
0.1617 USD |
434,126.8388 |
0.1578 USD |
0.1572 USD |
0.1637 USD |
0.1597 USD |
| 2023-06-16 |
0.1540 USD |
338,338.3837 |
0.1535 USD |
0.1508 USD |
0.1592 USD |
0.1573 USD |
| 2023-06-15 |
0.1517 USD |
561,681.0492 |
0.1522 USD |
0.1470 USD |
0.1546 USD |
0.1535 USD |
| 2023-06-14 |
0.1565 USD |
462,669.9316 |
0.1564 USD |
0.1483 USD |
0.1587 USD |
0.1524 USD |
| 2023-06-13 |
0.1586 USD |
495,445.7899 |
0.1585 USD |
0.1553 USD |
0.1607 USD |
0.1558 USD |
| 2023-06-12 |
0.1570 USD |
864,692.6768 |
0.1588 USD |
0.1546 USD |
0.1597 USD |
0.1581 USD |
| 2023-06-11 |
0.1575 USD |
629,066.7297 |
0.1585 USD |
0.1546 USD |
0.1600 USD |
0.1584 USD |
| 2023-06-10 |
0.1515 USD |
5,466,222.3501 |
0.1765 USD |
0.1370 USD |
0.1765 USD |
0.1574 USD |
| 2023-06-09 |
0.1781 USD |
386,582.1682 |
0.1800 USD |
0.1754 USD |
0.1805 USD |
0.1777 USD |
| 2023-06-08 |
0.1801 USD |
481,136.0202 |
0.1792 USD |
0.1775 USD |
0.1830 USD |
0.1805 USD |
| 2023-06-07 |
0.1787 USD |
571,868.1751 |
0.1866 USD |
0.1788 USD |
0.1866 USD |
0.1788 USD |
| 2023-06-06 |
0.1810 USD |
1,090,915.2605 |
0.1839 USD |
0.1758 USD |
0.1888 USD |
0.1863 USD |
| 2023-06-05 |
0.1899 USD |
1,818,246.0973 |
0.2036 USD |
0.1796 USD |
0.2048 USD |
0.1829 USD |
| 2023-06-04 |
0.2041 USD |
558,546.6541 |
0.2052 USD |
0.2019 USD |
0.2083 USD |
0.2052 USD |
| 2023-06-03 |
0.2029 USD |
451,082.4279 |
0.2001 USD |
0.1983 USD |
0.2080 USD |
0.2070 USD |
| 2023-06-02 |
0.1990 USD |
466,434.6978 |
0.2001 USD |
0.1964 USD |
0.2020 USD |
0.1988 USD |
| 2023-06-01 |
0.2030 USD |
717,219.5392 |
0.2000 USD |
0.1979 USD |
0.2073 USD |
0.2003 USD |
| 2023-05-31 |
0.2001 USD |
1,251,622.6464 |
0.2019 USD |
0.1954 USD |
0.2049 USD |
0.1991 USD |
| 2023-05-30 |
0.2165 USD |
1,651,900.2332 |
0.2098 USD |
0.2054 USD |
0.2248 USD |
0.2063 USD |
| 2023-05-29 |
0.2055 USD |
982,472.8056 |
0.2025 USD |
0.1998 USD |
0.2100 USD |
0.2077 USD |
| 2023-05-28 |
0.1998 USD |
653,677.4717 |
0.1973 USD |
0.1972 USD |
0.2048 USD |
0.2028 USD |
| 2023-05-27 |
0.1939 USD |
651,499.7280 |
0.1927 USD |
0.1920 USD |
0.1955 USD |
0.1953 USD |
| 2023-05-26 |
0.1948 USD |
282,050.3678 |
0.1927 USD |
0.1922 USD |
0.1965 USD |
0.1957 USD |
| 2023-05-25 |
0.1908 USD |
272,759.3730 |
0.1896 USD |
0.1861 USD |
0.1941 USD |
0.1932 USD |
| 2023-05-24 |
0.1892 USD |
595,370.4221 |
0.1909 USD |
0.1856 USD |
0.1921 USD |
0.1899 USD |
| 2023-05-23 |
0.1879 USD |
1,162,649.8748 |
0.1843 USD |
0.1832 USD |
0.1914 USD |
0.1913 USD |
| 2023-05-22 |
0.1799 USD |
1,058,819.3149 |
0.1769 USD |
0.1745 USD |
0.1845 USD |
0.1837 USD |