Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.2905 USD |
502,001.2333 |
0.3025 USD |
0.2820 USD |
0.3051 USD |
0.2856 USD |
| 2022-07-24 |
0.3052 USD |
281,190.1611 |
0.3021 USD |
0.3001 USD |
0.3086 USD |
0.3063 USD |
| 2022-07-23 |
0.3030 USD |
953,896.5370 |
0.3016 USD |
0.2925 USD |
0.3131 USD |
0.3027 USD |
| 2022-07-22 |
0.3122 USD |
943,044.6876 |
0.2998 USD |
0.2961 USD |
0.3240 USD |
0.3017 USD |
| 2022-07-21 |
0.2913 USD |
1,077,614.7976 |
0.2925 USD |
0.2817 USD |
0.3026 USD |
0.3012 USD |
| 2022-07-20 |
0.3062 USD |
1,047,162.7634 |
0.3098 USD |
0.2893 USD |
0.3186 USD |
0.2974 USD |
| 2022-07-19 |
0.3049 USD |
2,085,772.7044 |
0.2961 USD |
0.2877 USD |
0.3141 USD |
0.3092 USD |
| 2022-07-18 |
0.2833 USD |
1,181,538.5948 |
0.2731 USD |
0.2730 USD |
0.2946 USD |
0.2883 USD |
| 2022-07-17 |
0.2793 USD |
589,360.1578 |
0.2797 USD |
0.2720 USD |
0.2860 USD |
0.2783 USD |
| 2022-07-16 |
0.2731 USD |
925,517.6398 |
0.2707 USD |
0.2645 USD |
0.2810 USD |
0.2781 USD |
| 2022-07-15 |
0.2701 USD |
269,113.4492 |
0.2693 USD |
0.2661 USD |
0.2765 USD |
0.2710 USD |
| 2022-07-14 |
0.2636 USD |
738,078.0408 |
0.2657 USD |
0.2559 USD |
0.2723 USD |
0.2661 USD |
| 2022-07-13 |
0.2533 USD |
1,167,171.6427 |
0.2545 USD |
0.2476 USD |
0.2643 USD |
0.2633 USD |
| 2022-07-12 |
0.2606 USD |
1,179,429.1917 |
0.2656 USD |
0.2559 USD |
0.2705 USD |
0.2575 USD |
| 2022-07-11 |
0.2674 USD |
1,380,375.7716 |
0.2969 USD |
0.2650 USD |
0.2969 USD |
0.2656 USD |
| 2022-07-10 |
0.2973 USD |
1,650,964.8638 |
0.2887 USD |
0.2814 USD |
0.3080 USD |
0.2980 USD |
| 2022-07-09 |
0.2876 USD |
98,417.2514 |
0.2800 USD |
0.2797 USD |
0.2931 USD |
0.2911 USD |
| 2022-07-08 |
0.2831 USD |
775,001.3651 |
0.2879 USD |
0.2762 USD |
0.2950 USD |
0.2831 USD |
| 2022-07-07 |
0.2819 USD |
448,319.0432 |
0.2758 USD |
0.2730 USD |
0.2878 USD |
0.2873 USD |
| 2022-07-06 |
0.2730 USD |
1,092,633.0078 |
0.2712 USD |
0.2680 USD |
0.2770 USD |
0.2756 USD |
| 2022-07-05 |
0.2667 USD |
1,100,460.0110 |
0.2796 USD |
0.2609 USD |
0.2816 USD |
0.2712 USD |
| 2022-07-04 |
0.2719 USD |
684,980.2830 |
0.2697 USD |
0.2637 USD |
0.2794 USD |
0.2787 USD |
| 2022-07-03 |
0.2682 USD |
874,045.1289 |
0.2700 USD |
0.2625 USD |
0.2743 USD |
0.2713 USD |
| 2022-07-02 |
0.2652 USD |
1,591,203.8890 |
0.2634 USD |
0.2569 USD |
0.2725 USD |
0.2695 USD |
| 2022-07-01 |
0.2656 USD |
1,601,013.0541 |
0.2709 USD |
0.2582 USD |
0.2758 USD |
0.2644 USD |
| 2022-06-30 |
0.2592 USD |
2,200,896.4834 |
0.2711 USD |
0.2512 USD |
0.2713 USD |
0.2624 USD |
| 2022-06-29 |
0.2725 USD |
1,731,208.5628 |
0.2753 USD |
0.2642 USD |
0.2796 USD |
0.2684 USD |
| 2022-06-28 |
0.2750 USD |
2,913,354.0623 |
0.2891 USD |
0.2738 USD |
0.2951 USD |
0.2738 USD |
| 2022-06-27 |
0.2923 USD |
1,770,241.8334 |
0.2842 USD |
0.2834 USD |
0.2991 USD |
0.2927 USD |
| 2022-06-26 |
0.3004 USD |
1,330,030.4702 |
0.3052 USD |
0.2882 USD |
0.3113 USD |
0.2961 USD |
| 2022-06-25 |
0.3026 USD |
638,028.9017 |
0.3054 USD |
0.2899 USD |
0.3130 USD |
0.3021 USD |
| 2022-06-24 |
0.3040 USD |
643,225.7687 |
0.3009 USD |
0.2962 USD |
0.3119 USD |
0.3093 USD |
| 2022-06-23 |
0.2985 USD |
3,502,401.3678 |
0.2840 USD |
0.2827 USD |
0.3195 USD |
0.2943 USD |
| 2022-06-22 |
0.2921 USD |
1,770,291.6522 |
0.2893 USD |
0.2712 USD |
0.3174 USD |
0.2898 USD |
| 2022-06-21 |
0.2882 USD |
1,241,824.8875 |
0.2796 USD |
0.2753 USD |
0.2976 USD |
0.2874 USD |
| 2022-06-20 |
0.2751 USD |
2,540,453.9222 |
0.2732 USD |
0.2645 USD |
0.2879 USD |
0.2719 USD |
| 2022-06-19 |
0.2572 USD |
3,890,616.3310 |
0.2517 USD |
0.2403 USD |
0.2789 USD |
0.2710 USD |
| 2022-06-18 |
0.2492 USD |
4,285,966.5151 |
0.2656 USD |
0.2322 USD |
0.2708 USD |
0.2466 USD |
| 2022-06-17 |
0.2643 USD |
3,645,539.3997 |
0.2550 USD |
0.2536 USD |
0.2695 USD |
0.2665 USD |
| 2022-06-16 |
0.2659 USD |
2,923,780.3477 |
0.2861 USD |
0.2516 USD |
0.2918 USD |
0.2521 USD |
| 2022-06-15 |
0.2545 USD |
4,795,656.2732 |
0.2674 USD |
0.2406 USD |
0.2835 USD |
0.2786 USD |
| 2022-06-14 |
0.2597 USD |
3,415,836.6347 |
0.2567 USD |
0.2385 USD |
0.2693 USD |
0.2677 USD |
| 2022-06-13 |
0.2605 USD |
8,565,720.2184 |
0.2818 USD |
0.2435 USD |
0.2848 USD |
0.2547 USD |
| 2022-06-12 |
0.2908 USD |
6,249,025.2515 |
0.3007 USD |
0.2794 USD |
0.3033 USD |
0.2876 USD |
| 2022-06-11 |
0.3062 USD |
3,827,093.7710 |
0.3222 USD |
0.2915 USD |
0.3284 USD |
0.3057 USD |
| 2022-06-10 |
0.3301 USD |
2,250,907.3410 |
0.3462 USD |
0.3187 USD |
0.3478 USD |
0.3265 USD |
| 2022-06-09 |
0.3496 USD |
1,600,708.2219 |
0.3493 USD |
0.3417 USD |
0.3581 USD |
0.3467 USD |
| 2022-06-08 |
0.3533 USD |
2,507,214.3865 |
0.3534 USD |
0.3417 USD |
0.3638 USD |
0.3527 USD |
| 2022-06-07 |
0.3439 USD |
4,210,211.1071 |
0.3638 USD |
0.3338 USD |
0.3638 USD |
0.3593 USD |
| 2022-06-06 |
0.3723 USD |
4,117,857.9199 |
0.3483 USD |
0.3473 USD |
0.3868 USD |
0.3652 USD |