Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.2309 USD |
615,867.5886 |
0.2290 USD |
0.2274 USD |
0.2344 USD |
0.2313 USD |
| 2023-02-09 |
0.2370 USD |
1,354,992.7052 |
0.2460 USD |
0.2270 USD |
0.2486 USD |
0.2275 USD |
| 2023-02-08 |
0.2460 USD |
888,038.8940 |
0.2510 USD |
0.2363 USD |
0.2534 USD |
0.2450 USD |
| 2023-02-07 |
0.2428 USD |
717,438.5281 |
0.2408 USD |
0.2372 USD |
0.2505 USD |
0.2504 USD |
| 2023-02-06 |
0.2464 USD |
1,060,698.7000 |
0.2381 USD |
0.2375 USD |
0.2537 USD |
0.2401 USD |
| 2023-02-05 |
0.2346 USD |
1,242,004.6156 |
0.2439 USD |
0.2325 USD |
0.2556 USD |
0.2350 USD |
| 2023-02-04 |
0.2424 USD |
596,339.9557 |
0.2388 USD |
0.2374 USD |
0.2467 USD |
0.2453 USD |
| 2023-02-03 |
0.2343 USD |
558,978.2676 |
0.2312 USD |
0.2303 USD |
0.2375 USD |
0.2348 USD |
| 2023-02-02 |
0.2357 USD |
473,910.4260 |
0.2334 USD |
0.2320 USD |
0.2398 USD |
0.2332 USD |
| 2023-02-01 |
0.2223 USD |
858,431.2434 |
0.2276 USD |
0.2150 USD |
0.2325 USD |
0.2324 USD |
| 2023-01-31 |
0.2244 USD |
435,418.4523 |
0.2239 USD |
0.2201 USD |
0.2284 USD |
0.2265 USD |
| 2023-01-30 |
0.2288 USD |
718,695.0153 |
0.2412 USD |
0.2199 USD |
0.2418 USD |
0.2201 USD |
| 2023-01-29 |
0.2401 USD |
443,727.0372 |
0.2371 USD |
0.2347 USD |
0.2425 USD |
0.2402 USD |
| 2023-01-28 |
0.2368 USD |
515,096.8372 |
0.2446 USD |
0.2328 USD |
0.2446 USD |
0.2366 USD |
| 2023-01-27 |
0.2375 USD |
3,606,716.3291 |
0.2314 USD |
0.2246 USD |
0.2492 USD |
0.2420 USD |
| 2023-01-26 |
0.2296 USD |
1,026,880.5260 |
0.2284 USD |
0.2236 USD |
0.2336 USD |
0.2315 USD |
| 2023-01-25 |
0.2210 USD |
350,508.5153 |
0.2193 USD |
0.2112 USD |
0.2313 USD |
0.2264 USD |
| 2023-01-24 |
0.2221 USD |
915,504.7967 |
0.2301 USD |
0.2189 USD |
0.2411 USD |
0.2216 USD |
| 2023-01-23 |
0.2264 USD |
722,774.2209 |
0.2239 USD |
0.2226 USD |
0.2286 USD |
0.2281 USD |
| 2023-01-22 |
0.2244 USD |
621,557.4750 |
0.2166 USD |
0.2166 USD |
0.2328 USD |
0.2223 USD |
| 2023-01-21 |
0.2197 USD |
529,879.0448 |
0.2194 USD |
0.2144 USD |
0.2233 USD |
0.2165 USD |
| 2023-01-20 |
0.2109 USD |
668,104.2278 |
0.2051 USD |
0.2032 USD |
0.2186 USD |
0.2179 USD |
| 2023-01-19 |
0.2031 USD |
517,053.6449 |
0.2013 USD |
0.2002 USD |
0.2072 USD |
0.2051 USD |
| 2023-01-18 |
0.2089 USD |
1,229,139.1364 |
0.2151 USD |
0.2000 USD |
0.2201 USD |
0.2027 USD |
| 2023-01-17 |
0.2176 USD |
1,508,349.1316 |
0.2124 USD |
0.2087 USD |
0.2226 USD |
0.2173 USD |
| 2023-01-16 |
0.2131 USD |
716,507.9006 |
0.2144 USD |
0.2046 USD |
0.2195 USD |
0.2128 USD |
| 2023-01-15 |
0.2139 USD |
1,062,453.1961 |
0.2132 USD |
0.2075 USD |
0.2199 USD |
0.2147 USD |
| 2023-01-14 |
0.2077 USD |
978,768.4795 |
0.2020 USD |
0.2000 USD |
0.2161 USD |
0.2082 USD |
| 2023-01-13 |
0.1957 USD |
429,323.7511 |
0.1958 USD |
0.1915 USD |
0.2012 USD |
0.2012 USD |
| 2023-01-12 |
0.1931 USD |
1,216,783.3837 |
0.1924 USD |
0.1870 USD |
0.1974 USD |
0.1960 USD |
| 2023-01-11 |
0.1878 USD |
429,027.2337 |
0.1901 USD |
0.1846 USD |
0.1907 USD |
0.1898 USD |
| 2023-01-10 |
0.1898 USD |
478,415.2370 |
0.1865 USD |
0.1830 USD |
0.1911 USD |
0.1901 USD |
| 2023-01-09 |
0.1865 USD |
1,428,767.6139 |
0.1829 USD |
0.1819 USD |
0.1911 USD |
0.1866 USD |
| 2023-01-08 |
0.1791 USD |
428,076.2485 |
0.1802 USD |
0.1773 USD |
0.1834 USD |
0.1834 USD |
| 2023-01-07 |
0.1804 USD |
815,031.9492 |
0.1820 USD |
0.1793 USD |
0.1845 USD |
0.1802 USD |
| 2023-01-06 |
0.1773 USD |
561,786.7556 |
0.1804 USD |
0.1741 USD |
0.1821 USD |
0.1795 USD |
| 2023-01-05 |
0.1795 USD |
577,660.4143 |
0.1788 USD |
0.1770 USD |
0.1820 USD |
0.1806 USD |
| 2023-01-04 |
0.1776 USD |
1,697,300.6788 |
0.1779 USD |
0.1764 USD |
0.1814 USD |
0.1776 USD |
| 2023-01-03 |
0.1796 USD |
2,412,170.0737 |
0.1816 USD |
0.1768 USD |
0.1835 USD |
0.1775 USD |
| 2023-01-02 |
0.1779 USD |
1,289,770.9284 |
0.1720 USD |
0.1698 USD |
0.1832 USD |
0.1815 USD |
| 2023-01-01 |
0.1701 USD |
667,675.7235 |
0.1692 USD |
0.1681 USD |
0.1720 USD |
0.1719 USD |
| 2022-12-31 |
0.1689 USD |
543,834.3530 |
0.1701 USD |
0.1686 USD |
0.1732 USD |
0.1687 USD |
| 2022-12-30 |
0.1693 USD |
727,870.1883 |
0.1694 USD |
0.1665 USD |
0.1714 USD |
0.1705 USD |
| 2022-12-29 |
0.1702 USD |
724,515.4823 |
0.1698 USD |
0.1670 USD |
0.1722 USD |
0.1678 USD |
| 2022-12-28 |
0.1684 USD |
1,285,656.3898 |
0.1733 USD |
0.1654 USD |
0.1735 USD |
0.1699 USD |
| 2022-12-27 |
0.1751 USD |
778,583.1862 |
0.1759 USD |
0.1716 USD |
0.1771 USD |
0.1727 USD |
| 2022-12-26 |
0.1715 USD |
827,302.7006 |
0.1721 USD |
0.1693 USD |
0.1750 USD |
0.1750 USD |
| 2022-12-25 |
0.1722 USD |
1,762,402.4330 |
0.1704 USD |
0.1700 USD |
0.1756 USD |
0.1726 USD |
| 2022-12-24 |
0.1692 USD |
919,390.4869 |
0.1697 USD |
0.1678 USD |
0.1709 USD |
0.1703 USD |
| 2022-12-23 |
0.1690 USD |
2,027,230.9917 |
0.1674 USD |
0.1669 USD |
0.1704 USD |
0.1696 USD |