Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.1661 USD |
1,184,321.8092 |
0.1660 USD |
0.1638 USD |
0.1678 USD |
0.1672 USD |
| 2022-12-21 |
0.1646 USD |
727,151.9324 |
0.1666 USD |
0.1621 USD |
0.1675 USD |
0.1652 USD |
| 2022-12-20 |
0.1655 USD |
713,256.8679 |
0.1598 USD |
0.1588 USD |
0.1674 USD |
0.1668 USD |
| 2022-12-19 |
0.1651 USD |
712,454.8504 |
0.1685 USD |
0.1561 USD |
0.1707 USD |
0.1596 USD |
| 2022-12-18 |
0.1691 USD |
506,330.4453 |
0.1715 USD |
0.1676 USD |
0.1727 USD |
0.1693 USD |
| 2022-12-17 |
0.1720 USD |
700,651.6233 |
0.1646 USD |
0.1628 USD |
0.1720 USD |
0.1712 USD |
| 2022-12-16 |
0.1802 USD |
1,102,761.4124 |
0.1857 USD |
0.1739 USD |
0.1873 USD |
0.1741 USD |
| 2022-12-15 |
0.1925 USD |
835,418.4240 |
0.1964 USD |
0.1883 USD |
0.1980 USD |
0.1900 USD |
| 2022-12-14 |
0.2002 USD |
1,097,850.9450 |
0.2048 USD |
0.1926 USD |
0.2063 USD |
0.1962 USD |
| 2022-12-13 |
0.2043 USD |
784,544.2079 |
0.2031 USD |
0.1957 USD |
0.2056 USD |
0.2044 USD |
| 2022-12-12 |
0.2021 USD |
556,855.4313 |
0.2076 USD |
0.1984 USD |
0.2078 USD |
0.2028 USD |
| 2022-12-11 |
0.2103 USD |
265,559.9145 |
0.2087 USD |
0.2083 USD |
0.2118 USD |
0.2098 USD |
| 2022-12-10 |
0.2087 USD |
390,299.1567 |
0.2059 USD |
0.2057 USD |
0.2102 USD |
0.2090 USD |
| 2022-12-09 |
0.2076 USD |
354,176.2097 |
0.2082 USD |
0.2047 USD |
0.2097 USD |
0.2053 USD |
| 2022-12-08 |
0.2057 USD |
444,775.9566 |
0.2061 USD |
0.2020 USD |
0.2088 USD |
0.2078 USD |
| 2022-12-07 |
0.2073 USD |
692,214.6330 |
0.2136 USD |
0.2040 USD |
0.2138 USD |
0.2051 USD |
| 2022-12-06 |
0.2129 USD |
515,136.3242 |
0.2143 USD |
0.2099 USD |
0.2176 USD |
0.2136 USD |
| 2022-12-05 |
0.2146 USD |
692,551.2180 |
0.2117 USD |
0.2117 USD |
0.2167 USD |
0.2146 USD |
| 2022-12-04 |
0.2116 USD |
245,662.2287 |
0.2106 USD |
0.2104 USD |
0.2143 USD |
0.2115 USD |
| 2022-12-03 |
0.2145 USD |
327,459.9739 |
0.2139 USD |
0.2118 USD |
0.2156 USD |
0.2124 USD |
| 2022-12-02 |
0.2126 USD |
1,023,811.0952 |
0.2120 USD |
0.2078 USD |
0.2159 USD |
0.2127 USD |
| 2022-12-01 |
0.2135 USD |
728,997.2228 |
0.2165 USD |
0.2105 USD |
0.2168 USD |
0.2120 USD |
| 2022-11-30 |
0.2148 USD |
871,236.4908 |
0.2100 USD |
0.2099 USD |
0.2174 USD |
0.2172 USD |
| 2022-11-29 |
0.2097 USD |
538,328.1022 |
0.2075 USD |
0.2060 USD |
0.2122 USD |
0.2102 USD |
| 2022-11-28 |
0.2072 USD |
700,251.0056 |
0.2127 USD |
0.2031 USD |
0.2150 USD |
0.2071 USD |
| 2022-11-27 |
0.2167 USD |
611,180.1056 |
0.2144 USD |
0.2141 USD |
0.2198 USD |
0.2148 USD |
| 2022-11-26 |
0.2149 USD |
311,410.8868 |
0.2124 USD |
0.2121 USD |
0.2167 USD |
0.2152 USD |
| 2022-11-25 |
0.2112 USD |
515,042.1202 |
0.2155 USD |
0.2092 USD |
0.2157 USD |
0.2110 USD |
| 2022-11-24 |
0.2170 USD |
674,770.4445 |
0.2187 USD |
0.2117 USD |
0.2200 USD |
0.2141 USD |
| 2022-11-23 |
0.2167 USD |
1,080,488.7524 |
0.2147 USD |
0.2105 USD |
0.2197 USD |
0.2171 USD |
| 2022-11-22 |
0.2133 USD |
2,031,338.5988 |
0.2143 USD |
0.2046 USD |
0.2157 USD |
0.2133 USD |
| 2022-11-21 |
0.2144 USD |
3,864,269.2956 |
0.2124 USD |
0.2040 USD |
0.2212 USD |
0.2155 USD |
| 2022-11-20 |
0.2251 USD |
890,307.1935 |
0.2229 USD |
0.2170 USD |
0.2324 USD |
0.2177 USD |
| 2022-11-19 |
0.2211 USD |
484,802.8585 |
0.2179 USD |
0.2145 USD |
0.2241 USD |
0.2232 USD |
| 2022-11-18 |
0.2179 USD |
184,666.8289 |
0.2182 USD |
0.2157 USD |
0.2213 USD |
0.2175 USD |
| 2022-11-17 |
0.2164 USD |
706,853.0872 |
0.2182 USD |
0.2116 USD |
0.2202 USD |
0.2174 USD |
| 2022-11-16 |
0.2181 USD |
970,786.7504 |
0.2232 USD |
0.2136 USD |
0.2279 USD |
0.2173 USD |
| 2022-11-15 |
0.2233 USD |
712,531.7378 |
0.2196 USD |
0.2158 USD |
0.2282 USD |
0.2226 USD |
| 2022-11-14 |
0.2130 USD |
636,945.7705 |
0.2138 USD |
0.2016 USD |
0.2223 USD |
0.2192 USD |
| 2022-11-13 |
0.2160 USD |
607,499.6484 |
0.2169 USD |
0.2102 USD |
0.2216 USD |
0.2140 USD |
| 2022-11-12 |
0.2198 USD |
624,184.1844 |
0.2306 USD |
0.2171 USD |
0.2306 USD |
0.2198 USD |
| 2022-11-11 |
0.2294 USD |
948,709.7537 |
0.2347 USD |
0.2169 USD |
0.2397 USD |
0.2300 USD |
| 2022-11-10 |
0.2348 USD |
3,599,875.5331 |
0.2052 USD |
0.2021 USD |
0.2383 USD |
0.2347 USD |
| 2022-11-09 |
0.1972 USD |
4,000,381.5099 |
0.2338 USD |
0.1939 USD |
0.2346 USD |
0.1979 USD |
| 2022-11-08 |
0.2246 USD |
7,277,586.4147 |
0.2610 USD |
0.2020 USD |
0.2702 USD |
0.2330 USD |
| 2022-11-07 |
0.2614 USD |
902,456.9600 |
0.2606 USD |
0.2538 USD |
0.2655 USD |
0.2605 USD |
| 2022-11-06 |
0.2734 USD |
277,896.8139 |
0.2723 USD |
0.2683 USD |
0.2779 USD |
0.2691 USD |
| 2022-11-05 |
0.2734 USD |
1,676,971.6691 |
0.2718 USD |
0.2684 USD |
0.2774 USD |
0.2703 USD |
| 2022-11-04 |
0.2651 USD |
1,499,775.4858 |
0.2556 USD |
0.2544 USD |
0.2728 USD |
0.2723 USD |
| 2022-11-03 |
0.2542 USD |
1,400,347.9526 |
0.2494 USD |
0.2486 USD |
0.2590 USD |
0.2571 USD |