Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.2793 USD |
2,141,970.7288 |
0.2922 USD |
0.2700 USD |
0.2944 USD |
0.2726 USD |
| 2022-09-12 |
0.2946 USD |
670,835.8523 |
0.2932 USD |
0.2882 USD |
0.3010 USD |
0.2928 USD |
| 2022-09-11 |
0.2927 USD |
319,184.3666 |
0.2957 USD |
0.2879 USD |
0.2984 USD |
0.2920 USD |
| 2022-09-10 |
0.2978 USD |
3,156,019.9052 |
0.2930 USD |
0.2913 USD |
0.3044 USD |
0.2944 USD |
| 2022-09-09 |
0.2903 USD |
628,613.7789 |
0.2794 USD |
0.2781 USD |
0.2969 USD |
0.2904 USD |
| 2022-09-08 |
0.2747 USD |
283,013.8195 |
0.2766 USD |
0.2689 USD |
0.2818 USD |
0.2786 USD |
| 2022-09-07 |
0.2658 USD |
2,228,658.7570 |
0.2607 USD |
0.2570 USD |
0.2795 USD |
0.2765 USD |
| 2022-09-06 |
0.2763 USD |
1,112,224.2916 |
0.2825 USD |
0.2618 USD |
0.2894 USD |
0.2630 USD |
| 2022-09-05 |
0.2833 USD |
182,096.7768 |
0.2909 USD |
0.2791 USD |
0.2937 USD |
0.2799 USD |
| 2022-09-04 |
0.2893 USD |
371,604.6272 |
0.2806 USD |
0.2806 USD |
0.2945 USD |
0.2899 USD |
| 2022-09-03 |
0.2807 USD |
214,949.6082 |
0.2813 USD |
0.2778 USD |
0.2833 USD |
0.2799 USD |
| 2022-09-02 |
0.2834 USD |
425,815.5303 |
0.2850 USD |
0.2778 USD |
0.2884 USD |
0.2800 USD |
| 2022-09-01 |
0.2808 USD |
565,023.6655 |
0.2806 USD |
0.2746 USD |
0.2849 USD |
0.2842 USD |
| 2022-08-31 |
0.2870 USD |
382,662.6158 |
0.2884 USD |
0.2797 USD |
0.2977 USD |
0.2816 USD |
| 2022-08-30 |
0.2901 USD |
299,080.3569 |
0.2922 USD |
0.2820 USD |
0.2972 USD |
0.2875 USD |
| 2022-08-29 |
0.2806 USD |
556,537.6493 |
0.2738 USD |
0.2700 USD |
0.2906 USD |
0.2896 USD |
| 2022-08-28 |
0.2810 USD |
157,576.4761 |
0.2799 USD |
0.2776 USD |
0.2857 USD |
0.2796 USD |
| 2022-08-27 |
0.2784 USD |
596,151.6594 |
0.2795 USD |
0.2730 USD |
0.2826 USD |
0.2787 USD |
| 2022-08-26 |
0.2927 USD |
778,023.2180 |
0.3056 USD |
0.2820 USD |
0.3085 USD |
0.2860 USD |
| 2022-08-25 |
0.3020 USD |
594,360.9325 |
0.2989 USD |
0.2987 USD |
0.3072 USD |
0.3060 USD |
| 2022-08-24 |
0.3006 USD |
319,946.2566 |
0.2975 USD |
0.2912 USD |
0.3070 USD |
0.2999 USD |
| 2022-08-23 |
0.2924 USD |
827,474.1688 |
0.2911 USD |
0.2810 USD |
0.2984 USD |
0.2966 USD |
| 2022-08-22 |
0.2881 USD |
413,819.3405 |
0.2956 USD |
0.2775 USD |
0.2956 USD |
0.2878 USD |
| 2022-08-21 |
0.2917 USD |
159,385.1851 |
0.2850 USD |
0.2834 USD |
0.2963 USD |
0.2942 USD |
| 2022-08-20 |
0.2867 USD |
685,927.8573 |
0.2831 USD |
0.2774 USD |
0.2931 USD |
0.2860 USD |
| 2022-08-19 |
0.2827 USD |
1,601,451.5817 |
0.3067 USD |
0.2800 USD |
0.3076 USD |
0.2838 USD |
| 2022-08-18 |
0.3204 USD |
313,190.2461 |
0.3201 USD |
0.3170 USD |
0.3246 USD |
0.3199 USD |
| 2022-08-17 |
0.3198 USD |
1,255,975.6656 |
0.3386 USD |
0.3169 USD |
0.3544 USD |
0.3188 USD |
| 2022-08-16 |
0.3426 USD |
143,394.2830 |
0.3452 USD |
0.3365 USD |
0.3479 USD |
0.3393 USD |
| 2022-08-15 |
0.3474 USD |
531,584.0241 |
0.3478 USD |
0.3402 USD |
0.3575 USD |
0.3428 USD |
| 2022-08-14 |
0.3556 USD |
416,585.6106 |
0.3595 USD |
0.3453 USD |
0.3664 USD |
0.3453 USD |
| 2022-08-13 |
0.3605 USD |
349,205.9301 |
0.3633 USD |
0.3542 USD |
0.3643 USD |
0.3592 USD |
| 2022-08-12 |
0.3594 USD |
309,560.6714 |
0.3491 USD |
0.3440 USD |
0.3616 USD |
0.3595 USD |
| 2022-08-11 |
0.3589 USD |
793,584.1308 |
0.3488 USD |
0.3480 USD |
0.3719 USD |
0.3505 USD |
| 2022-08-10 |
0.3443 USD |
553,536.1922 |
0.3289 USD |
0.3227 USD |
0.3502 USD |
0.3479 USD |
| 2022-08-09 |
0.3319 USD |
621,734.7610 |
0.3484 USD |
0.3221 USD |
0.3490 USD |
0.3300 USD |
| 2022-08-08 |
0.3467 USD |
835,800.9970 |
0.3444 USD |
0.3397 USD |
0.3574 USD |
0.3496 USD |
| 2022-08-07 |
0.3477 USD |
178,389.1713 |
0.3414 USD |
0.3351 USD |
0.3559 USD |
0.3440 USD |
| 2022-08-06 |
0.3437 USD |
92,691.6124 |
0.3410 USD |
0.3381 USD |
0.3467 USD |
0.3450 USD |
| 2022-08-05 |
0.3358 USD |
353,291.6016 |
0.3309 USD |
0.3290 USD |
0.3416 USD |
0.3391 USD |
| 2022-08-04 |
0.3243 USD |
428,205.6818 |
0.3197 USD |
0.3160 USD |
0.3300 USD |
0.3298 USD |
| 2022-08-03 |
0.3308 USD |
1,008,940.0209 |
0.3208 USD |
0.3128 USD |
0.3352 USD |
0.3246 USD |
| 2022-08-02 |
0.3156 USD |
1,042,235.6455 |
0.3366 USD |
0.3097 USD |
0.3413 USD |
0.3236 USD |
| 2022-08-01 |
0.3332 USD |
802,932.8022 |
0.3183 USD |
0.3166 USD |
0.3470 USD |
0.3305 USD |
| 2022-07-31 |
0.3260 USD |
897,213.1302 |
0.3171 USD |
0.3149 USD |
0.3378 USD |
0.3198 USD |
| 2022-07-30 |
0.3239 USD |
1,710,366.0672 |
0.3101 USD |
0.3094 USD |
0.3371 USD |
0.3182 USD |
| 2022-07-29 |
0.3188 USD |
2,033,606.9306 |
0.3140 USD |
0.3045 USD |
0.3237 USD |
0.3187 USD |
| 2022-07-28 |
0.3079 USD |
2,027,611.5412 |
0.2990 USD |
0.2941 USD |
0.3200 USD |
0.3156 USD |
| 2022-07-27 |
0.2828 USD |
754,159.6541 |
0.2776 USD |
0.2700 USD |
0.2977 USD |
0.2967 USD |
| 2022-07-26 |
0.2719 USD |
629,493.8713 |
0.2751 USD |
0.2657 USD |
0.2760 USD |
0.2754 USD |