Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.1771 USD |
615,006.9280 |
0.1789 USD |
0.1750 USD |
0.1794 USD |
0.1771 USD |
| 2023-05-20 |
0.1788 USD |
570,191.8274 |
0.1826 USD |
0.1778 USD |
0.1839 USD |
0.1786 USD |
| 2023-05-19 |
0.1829 USD |
341,852.7511 |
0.1823 USD |
0.1808 USD |
0.1845 USD |
0.1831 USD |
| 2023-05-18 |
0.1837 USD |
648,020.6471 |
0.1846 USD |
0.1806 USD |
0.1851 USD |
0.1827 USD |
| 2023-05-17 |
0.1827 USD |
762,068.5866 |
0.1817 USD |
0.1788 USD |
0.1860 USD |
0.1852 USD |
| 2023-05-16 |
0.1802 USD |
150,191.8084 |
0.1802 USD |
0.1783 USD |
0.1817 USD |
0.1817 USD |
| 2023-05-15 |
0.1799 USD |
438,969.0626 |
0.1768 USD |
0.1746 USD |
0.1818 USD |
0.1810 USD |
| 2023-05-14 |
0.1772 USD |
183,250.4900 |
0.1763 USD |
0.1754 USD |
0.1785 USD |
0.1763 USD |
| 2023-05-13 |
0.1763 USD |
143,687.9539 |
0.1795 USD |
0.1755 USD |
0.1795 USD |
0.1763 USD |
| 2023-05-12 |
0.1773 USD |
234,311.4030 |
0.1767 USD |
0.1721 USD |
0.1781 USD |
0.1775 USD |
| 2023-05-11 |
0.1771 USD |
291,983.3673 |
0.1801 USD |
0.1735 USD |
0.1801 USD |
0.1768 USD |
| 2023-05-10 |
0.1805 USD |
605,883.4345 |
0.1795 USD |
0.1725 USD |
0.1840 USD |
0.1805 USD |
| 2023-05-09 |
0.1813 USD |
497,329.7438 |
0.1806 USD |
0.1787 USD |
0.1834 USD |
0.1794 USD |
| 2023-05-08 |
0.1784 USD |
1,174,624.7972 |
0.1927 USD |
0.1729 USD |
0.1930 USD |
0.1786 USD |
| 2023-05-07 |
0.1928 USD |
262,470.3297 |
0.1925 USD |
0.1905 USD |
0.1945 USD |
0.1936 USD |
| 2023-05-06 |
0.1935 USD |
494,352.4917 |
0.1991 USD |
0.1900 USD |
0.1996 USD |
0.1916 USD |
| 2023-05-05 |
0.1997 USD |
630,294.2984 |
0.1952 USD |
0.1944 USD |
0.1997 USD |
0.1997 USD |
| 2023-05-04 |
0.1975 USD |
2,484,523.8751 |
0.1996 USD |
0.1939 USD |
0.2005 USD |
0.1949 USD |
| 2023-05-03 |
0.1997 USD |
1,788,194.6074 |
0.1957 USD |
0.1902 USD |
0.1999 USD |
0.1996 USD |
| 2023-05-02 |
0.1945 USD |
822,210.7570 |
0.1935 USD |
0.1913 USD |
0.1951 USD |
0.1943 USD |
| 2023-05-01 |
0.1936 USD |
956,036.2090 |
0.1983 USD |
0.1904 USD |
0.1985 USD |
0.1935 USD |
| 2023-04-30 |
0.1997 USD |
528,365.9581 |
0.2010 USD |
0.1978 USD |
0.2033 USD |
0.1984 USD |
| 2023-04-29 |
0.2010 USD |
513,188.7844 |
0.2002 USD |
0.1995 USD |
0.2029 USD |
0.2012 USD |
| 2023-04-28 |
0.2009 USD |
292,622.9808 |
0.2015 USD |
0.1967 USD |
0.2018 USD |
0.2002 USD |
| 2023-04-27 |
0.1992 USD |
489,191.4929 |
0.1974 USD |
0.1959 USD |
0.2034 USD |
0.2011 USD |
| 2023-04-26 |
0.1957 USD |
855,335.2137 |
0.2017 USD |
0.1888 USD |
0.2075 USD |
0.1971 USD |
| 2023-04-25 |
0.2015 USD |
531,897.7869 |
0.1994 USD |
0.1937 USD |
0.2028 USD |
0.2015 USD |
| 2023-04-24 |
0.1988 USD |
472,941.4910 |
0.1998 USD |
0.1949 USD |
0.2014 USD |
0.1990 USD |
| 2023-04-23 |
0.1995 USD |
405,405.8626 |
0.2025 USD |
0.1950 USD |
0.2025 USD |
0.1982 USD |
| 2023-04-22 |
0.2001 USD |
314,647.1401 |
0.1996 USD |
0.1977 USD |
0.2020 USD |
0.2010 USD |
| 2023-04-21 |
0.2025 USD |
522,599.5706 |
0.2077 USD |
0.1970 USD |
0.2103 USD |
0.1986 USD |
| 2023-04-20 |
0.2056 USD |
638,041.3676 |
0.2069 USD |
0.2013 USD |
0.2112 USD |
0.2056 USD |
| 2023-04-19 |
0.2100 USD |
2,435,389.5859 |
0.2282 USD |
0.1991 USD |
0.2286 USD |
0.2086 USD |
| 2023-04-18 |
0.2272 USD |
495,322.8807 |
0.2238 USD |
0.2216 USD |
0.2295 USD |
0.2257 USD |
| 2023-04-17 |
0.2235 USD |
401,261.7821 |
0.2286 USD |
0.2195 USD |
0.2292 USD |
0.2245 USD |
| 2023-04-16 |
0.2267 USD |
269,510.0423 |
0.2248 USD |
0.2209 USD |
0.2299 USD |
0.2299 USD |
| 2023-04-15 |
0.2242 USD |
192,295.5389 |
0.2279 USD |
0.2224 USD |
0.2279 USD |
0.2245 USD |
| 2023-04-14 |
0.2243 USD |
1,125,874.9806 |
0.2227 USD |
0.2200 USD |
0.2276 USD |
0.2259 USD |
| 2023-04-13 |
0.2206 USD |
475,680.3528 |
0.2206 USD |
0.2176 USD |
0.2236 USD |
0.2231 USD |
| 2023-04-12 |
0.2195 USD |
1,030,077.3646 |
0.2261 USD |
0.2150 USD |
0.2262 USD |
0.2208 USD |
| 2023-04-11 |
0.2259 USD |
380,835.9912 |
0.2260 USD |
0.2237 USD |
0.2284 USD |
0.2276 USD |
| 2023-04-10 |
0.2215 USD |
554,592.5870 |
0.2232 USD |
0.2186 USD |
0.2250 USD |
0.2244 USD |
| 2023-04-09 |
0.2209 USD |
806,808.3178 |
0.2244 USD |
0.2165 USD |
0.2259 USD |
0.2235 USD |
| 2023-04-08 |
0.2253 USD |
705,642.9720 |
0.2281 USD |
0.2225 USD |
0.2304 USD |
0.2240 USD |
| 2023-04-07 |
0.2288 USD |
1,242,105.7531 |
0.2263 USD |
0.2231 USD |
0.2374 USD |
0.2260 USD |
| 2023-04-06 |
0.2261 USD |
1,982,536.4457 |
0.2274 USD |
0.2232 USD |
0.2384 USD |
0.2244 USD |
| 2023-04-05 |
0.2297 USD |
1,019,169.0437 |
0.2216 USD |
0.2189 USD |
0.2298 USD |
0.2298 USD |
| 2023-04-04 |
0.2193 USD |
921,002.0567 |
0.2157 USD |
0.2127 USD |
0.2242 USD |
0.2236 USD |
| 2023-04-03 |
0.2137 USD |
1,391,640.7328 |
0.2153 USD |
0.2076 USD |
0.2172 USD |
0.2140 USD |
| 2023-04-02 |
0.2171 USD |
598,471.0265 |
0.2236 USD |
0.2126 USD |
0.2261 USD |
0.2146 USD |