Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.2510 USD |
823,479.4489 |
0.2556 USD |
0.2450 USD |
0.2564 USD |
0.2500 USD |
| 2022-11-01 |
0.2582 USD |
371,680.4006 |
0.2584 USD |
0.2553 USD |
0.2624 USD |
0.2560 USD |
| 2022-10-31 |
0.2580 USD |
453,190.9868 |
0.2602 USD |
0.2560 USD |
0.2640 USD |
0.2573 USD |
| 2022-10-30 |
0.2623 USD |
1,160,959.4933 |
0.2586 USD |
0.2573 USD |
0.2672 USD |
0.2608 USD |
| 2022-10-29 |
0.2598 USD |
836,114.1811 |
0.2562 USD |
0.2558 USD |
0.2636 USD |
0.2593 USD |
| 2022-10-28 |
0.2574 USD |
755,545.1086 |
0.2508 USD |
0.2485 USD |
0.2577 USD |
0.2565 USD |
| 2022-10-27 |
0.2581 USD |
634,738.1048 |
0.2573 USD |
0.2502 USD |
0.2648 USD |
0.2526 USD |
| 2022-10-26 |
0.2572 USD |
1,132,485.0475 |
0.2531 USD |
0.2529 USD |
0.2603 USD |
0.2576 USD |
| 2022-10-25 |
0.2535 USD |
424,769.3471 |
0.2479 USD |
0.2455 USD |
0.2572 USD |
0.2532 USD |
| 2022-10-24 |
0.2463 USD |
204,789.6153 |
0.2495 USD |
0.2429 USD |
0.2508 USD |
0.2468 USD |
| 2022-10-23 |
0.2454 USD |
528,496.5915 |
0.2469 USD |
0.2406 USD |
0.2512 USD |
0.2504 USD |
| 2022-10-22 |
0.2467 USD |
237,623.8031 |
0.2479 USD |
0.2444 USD |
0.2490 USD |
0.2465 USD |
| 2022-10-21 |
0.2434 USD |
638,348.7081 |
0.2436 USD |
0.2355 USD |
0.2488 USD |
0.2486 USD |
| 2022-10-20 |
0.2427 USD |
1,120,227.9174 |
0.2417 USD |
0.2381 USD |
0.2490 USD |
0.2428 USD |
| 2022-10-19 |
0.2459 USD |
568,860.2760 |
0.2497 USD |
0.2392 USD |
0.2525 USD |
0.2419 USD |
| 2022-10-18 |
0.2532 USD |
605,033.3512 |
0.2549 USD |
0.2463 USD |
0.2574 USD |
0.2491 USD |
| 2022-10-17 |
0.2526 USD |
732,072.8565 |
0.2495 USD |
0.2468 USD |
0.2562 USD |
0.2550 USD |
| 2022-10-16 |
0.2485 USD |
456,152.8301 |
0.2456 USD |
0.2452 USD |
0.2522 USD |
0.2502 USD |
| 2022-10-15 |
0.2454 USD |
968,230.0262 |
0.2484 USD |
0.2431 USD |
0.2489 USD |
0.2456 USD |
| 2022-10-14 |
0.2563 USD |
519,871.2565 |
0.2550 USD |
0.2467 USD |
0.2629 USD |
0.2486 USD |
| 2022-10-13 |
0.2465 USD |
1,797,459.4449 |
0.2581 USD |
0.2367 USD |
0.2589 USD |
0.2554 USD |
| 2022-10-12 |
0.2601 USD |
354,781.5423 |
0.2616 USD |
0.2571 USD |
0.2640 USD |
0.2584 USD |
| 2022-10-11 |
0.2612 USD |
785,020.0986 |
0.2600 USD |
0.2510 USD |
0.2631 USD |
0.2611 USD |
| 2022-10-10 |
0.2685 USD |
539,643.2557 |
0.2726 USD |
0.2648 USD |
0.2753 USD |
0.2686 USD |
| 2022-10-09 |
0.2738 USD |
1,475,994.4973 |
0.2677 USD |
0.2677 USD |
0.2766 USD |
0.2730 USD |
| 2022-10-08 |
0.2708 USD |
617,878.2391 |
0.2696 USD |
0.2653 USD |
0.2738 USD |
0.2657 USD |
| 2022-10-07 |
0.2679 USD |
1,039,273.5091 |
0.2681 USD |
0.2618 USD |
0.2710 USD |
0.2697 USD |
| 2022-10-06 |
0.2698 USD |
1,827,316.1053 |
0.2751 USD |
0.2646 USD |
0.2774 USD |
0.2667 USD |
| 2022-10-05 |
0.2735 USD |
775,777.6103 |
0.2822 USD |
0.2694 USD |
0.2833 USD |
0.2733 USD |
| 2022-10-04 |
0.2813 USD |
351,766.8661 |
0.2786 USD |
0.2772 USD |
0.2838 USD |
0.2814 USD |
| 2022-10-03 |
0.2782 USD |
634,511.9906 |
0.2747 USD |
0.2723 USD |
0.2796 USD |
0.2786 USD |
| 2022-10-02 |
0.2821 USD |
1,084,801.8999 |
0.2931 USD |
0.2738 USD |
0.2944 USD |
0.2760 USD |
| 2022-10-01 |
0.2938 USD |
630,319.9118 |
0.2878 USD |
0.2877 USD |
0.2988 USD |
0.2948 USD |
| 2022-09-30 |
0.2889 USD |
469,949.5186 |
0.2930 USD |
0.2848 USD |
0.2953 USD |
0.2855 USD |
| 2022-09-29 |
0.2945 USD |
705,697.8404 |
0.2955 USD |
0.2892 USD |
0.3052 USD |
0.2905 USD |
| 2022-09-28 |
0.2966 USD |
1,616,925.5800 |
0.3076 USD |
0.2916 USD |
0.3156 USD |
0.2973 USD |
| 2022-09-27 |
0.3115 USD |
4,034,880.3982 |
0.3119 USD |
0.3044 USD |
0.3284 USD |
0.3081 USD |
| 2022-09-26 |
0.3004 USD |
6,151,718.3597 |
0.2741 USD |
0.2729 USD |
0.3167 USD |
0.3115 USD |
| 2022-09-25 |
0.2768 USD |
638,433.5055 |
0.2790 USD |
0.2707 USD |
0.2839 USD |
0.2763 USD |
| 2022-09-24 |
0.2852 USD |
622,836.7585 |
0.2851 USD |
0.2790 USD |
0.2896 USD |
0.2790 USD |
| 2022-09-23 |
0.2775 USD |
1,426,984.6471 |
0.2727 USD |
0.2683 USD |
0.2886 USD |
0.2884 USD |
| 2022-09-22 |
0.2657 USD |
913,243.5744 |
0.2520 USD |
0.2512 USD |
0.2743 USD |
0.2734 USD |
| 2022-09-21 |
0.2524 USD |
1,063,157.9581 |
0.2621 USD |
0.2501 USD |
0.2692 USD |
0.2518 USD |
| 2022-09-20 |
0.2613 USD |
229,640.0193 |
0.2604 USD |
0.2551 USD |
0.2652 USD |
0.2621 USD |
| 2022-09-19 |
0.2553 USD |
613,553.3170 |
0.2519 USD |
0.2470 USD |
0.2630 USD |
0.2611 USD |
| 2022-09-18 |
0.2580 USD |
562,811.4453 |
0.2708 USD |
0.2450 USD |
0.2723 USD |
0.2502 USD |
| 2022-09-17 |
0.2663 USD |
211,687.1698 |
0.2634 USD |
0.2634 USD |
0.2717 USD |
0.2701 USD |
| 2022-09-16 |
0.2589 USD |
1,115,766.3514 |
0.2625 USD |
0.2560 USD |
0.2643 USD |
0.2621 USD |
| 2022-09-15 |
0.2652 USD |
692,457.9309 |
0.2725 USD |
0.2592 USD |
0.2728 USD |
0.2631 USD |
| 2022-09-14 |
0.2704 USD |
638,503.5607 |
0.2687 USD |
0.2657 USD |
0.2737 USD |
0.2723 USD |