Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.2215 USD |
918,051.1645 |
0.2167 USD |
0.2163 USD |
0.2251 USD |
0.2223 USD |
| 2023-03-31 |
0.2162 USD |
1,016,106.3609 |
0.2110 USD |
0.2067 USD |
0.2165 USD |
0.2163 USD |
| 2023-03-30 |
0.2100 USD |
455,528.4265 |
0.2156 USD |
0.2065 USD |
0.2172 USD |
0.2110 USD |
| 2023-03-29 |
0.2114 USD |
1,111,581.1064 |
0.2041 USD |
0.2037 USD |
0.2158 USD |
0.2158 USD |
| 2023-03-28 |
0.2039 USD |
750,726.3318 |
0.1998 USD |
0.1974 USD |
0.2061 USD |
0.2038 USD |
| 2023-03-27 |
0.2001 USD |
1,141,098.6035 |
0.2096 USD |
0.1950 USD |
0.2099 USD |
0.1992 USD |
| 2023-03-26 |
0.2107 USD |
780,093.4469 |
0.2048 USD |
0.2033 USD |
0.2133 USD |
0.2091 USD |
| 2023-03-25 |
0.2044 USD |
232,203.9754 |
0.2082 USD |
0.2018 USD |
0.2104 USD |
0.2046 USD |
| 2023-03-24 |
0.2057 USD |
490,286.8859 |
0.2167 USD |
0.2045 USD |
0.2171 USD |
0.2065 USD |
| 2023-03-23 |
0.2116 USD |
243,480.3243 |
0.2079 USD |
0.2057 USD |
0.2173 USD |
0.2162 USD |
| 2023-03-22 |
0.2111 USD |
1,126,226.2364 |
0.2197 USD |
0.2000 USD |
0.2199 USD |
0.2063 USD |
| 2023-03-21 |
0.2153 USD |
793,601.5624 |
0.2128 USD |
0.2068 USD |
0.2213 USD |
0.2193 USD |
| 2023-03-20 |
0.2183 USD |
1,136,708.3002 |
0.2228 USD |
0.2114 USD |
0.2251 USD |
0.2121 USD |
| 2023-03-19 |
0.2239 USD |
304,112.4227 |
0.2182 USD |
0.2171 USD |
0.2261 USD |
0.2219 USD |
| 2023-03-18 |
0.2259 USD |
1,041,964.5140 |
0.2293 USD |
0.2165 USD |
0.2321 USD |
0.2202 USD |
| 2023-03-17 |
0.2199 USD |
534,671.1740 |
0.2124 USD |
0.2113 USD |
0.2263 USD |
0.2249 USD |
| 2023-03-16 |
0.2110 USD |
752,392.0830 |
0.2053 USD |
0.2026 USD |
0.2121 USD |
0.2111 USD |
| 2023-03-15 |
0.2109 USD |
882,874.9439 |
0.2197 USD |
0.1989 USD |
0.2228 USD |
0.2050 USD |
| 2023-03-14 |
0.2170 USD |
1,790,915.6011 |
0.2158 USD |
0.2110 USD |
0.2240 USD |
0.2186 USD |
| 2023-03-13 |
0.2089 USD |
1,667,384.8937 |
0.2031 USD |
0.1982 USD |
0.2179 USD |
0.2152 USD |
| 2023-03-12 |
0.1936 USD |
1,002,213.2303 |
0.1913 USD |
0.1888 USD |
0.1985 USD |
0.1980 USD |
| 2023-03-11 |
0.1854 USD |
1,615,665.5153 |
0.1875 USD |
0.1792 USD |
0.1921 USD |
0.1894 USD |
| 2023-03-10 |
0.1848 USD |
1,737,468.9769 |
0.1913 USD |
0.1771 USD |
0.1915 USD |
0.1872 USD |
| 2023-03-09 |
0.1993 USD |
1,270,770.0043 |
0.1994 USD |
0.1863 USD |
0.2086 USD |
0.1887 USD |
| 2023-03-08 |
0.2005 USD |
2,057,095.4031 |
0.2091 USD |
0.1971 USD |
0.2092 USD |
0.2000 USD |
| 2023-03-07 |
0.2078 USD |
1,208,426.2618 |
0.2131 USD |
0.2024 USD |
0.2151 USD |
0.2063 USD |
| 2023-03-06 |
0.2126 USD |
586,343.1885 |
0.2156 USD |
0.2101 USD |
0.2156 USD |
0.2131 USD |
| 2023-03-05 |
0.2147 USD |
568,450.5775 |
0.2163 USD |
0.2138 USD |
0.2197 USD |
0.2151 USD |
| 2023-03-04 |
0.2183 USD |
691,213.1017 |
0.2222 USD |
0.2112 USD |
0.2238 USD |
0.2153 USD |
| 2023-03-03 |
0.2204 USD |
1,332,030.4411 |
0.2400 USD |
0.2129 USD |
0.2400 USD |
0.2225 USD |
| 2023-03-02 |
0.2372 USD |
5,464,375.2664 |
0.2510 USD |
0.2306 USD |
0.2511 USD |
0.2373 USD |
| 2023-03-01 |
0.2480 USD |
595,508.4793 |
0.2401 USD |
0.2369 USD |
0.2512 USD |
0.2499 USD |
| 2023-02-28 |
0.2416 USD |
919,163.9155 |
0.2475 USD |
0.2367 USD |
0.2479 USD |
0.2393 USD |
| 2023-02-27 |
0.2482 USD |
628,320.4790 |
0.2518 USD |
0.2425 USD |
0.2551 USD |
0.2451 USD |
| 2023-02-26 |
0.2503 USD |
471,835.1708 |
0.2560 USD |
0.2466 USD |
0.2563 USD |
0.2509 USD |
| 2023-02-25 |
0.2595 USD |
1,760,336.3431 |
0.2526 USD |
0.2497 USD |
0.2668 USD |
0.2550 USD |
| 2023-02-24 |
0.2579 USD |
1,493,308.5838 |
0.2539 USD |
0.2464 USD |
0.2659 USD |
0.2502 USD |
| 2023-02-23 |
0.2531 USD |
531,972.6628 |
0.2555 USD |
0.2481 USD |
0.2582 USD |
0.2503 USD |
| 2023-02-22 |
0.2484 USD |
611,577.9496 |
0.2571 USD |
0.2442 USD |
0.2587 USD |
0.2522 USD |
| 2023-02-21 |
0.2593 USD |
614,857.4986 |
0.2684 USD |
0.2514 USD |
0.2692 USD |
0.2547 USD |
| 2023-02-20 |
0.2648 USD |
1,526,603.6204 |
0.2515 USD |
0.2456 USD |
0.2740 USD |
0.2654 USD |
| 2023-02-19 |
0.2513 USD |
897,046.7225 |
0.2480 USD |
0.2443 USD |
0.2560 USD |
0.2511 USD |
| 2023-02-18 |
0.2464 USD |
784,215.3081 |
0.2456 USD |
0.2432 USD |
0.2504 USD |
0.2478 USD |
| 2023-02-17 |
0.2401 USD |
418,696.4756 |
0.2347 USD |
0.2337 USD |
0.2484 USD |
0.2456 USD |
| 2023-02-16 |
0.2459 USD |
955,924.2902 |
0.2481 USD |
0.2346 USD |
0.2495 USD |
0.2355 USD |
| 2023-02-15 |
0.2390 USD |
1,038,126.9003 |
0.2328 USD |
0.2310 USD |
0.2470 USD |
0.2454 USD |
| 2023-02-14 |
0.2280 USD |
538,797.7320 |
0.2275 USD |
0.2239 USD |
0.2328 USD |
0.2315 USD |
| 2023-02-13 |
0.2271 USD |
744,352.6471 |
0.2317 USD |
0.2214 USD |
0.2357 USD |
0.2268 USD |
| 2023-02-12 |
0.2344 USD |
314,060.3905 |
0.2348 USD |
0.2309 USD |
0.2379 USD |
0.2318 USD |
| 2023-02-11 |
0.2306 USD |
315,775.0588 |
0.2311 USD |
0.2269 USD |
0.2360 USD |
0.2337 USD |