Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.3723 USD |
4,117,857.9199 |
0.3483 USD |
0.3473 USD |
0.3868 USD |
0.3652 USD |
| 2022-06-05 |
0.3498 USD |
1,865,046.3576 |
0.3490 USD |
0.3437 USD |
0.3563 USD |
0.3482 USD |
| 2022-06-04 |
0.3468 USD |
2,702,873.6711 |
0.3470 USD |
0.3370 USD |
0.3529 USD |
0.3483 USD |
| 2022-06-03 |
0.3563 USD |
2,276,755.3833 |
0.3567 USD |
0.3384 USD |
0.3780 USD |
0.3466 USD |
| 2022-06-02 |
0.3395 USD |
2,453,754.9465 |
0.3308 USD |
0.3305 USD |
0.3524 USD |
0.3503 USD |
| 2022-06-01 |
0.3321 USD |
7,288,897.8096 |
0.3534 USD |
0.3263 USD |
0.3655 USD |
0.3318 USD |
| 2022-05-31 |
0.3485 USD |
4,591,526.2588 |
0.3487 USD |
0.3383 USD |
0.3569 USD |
0.3551 USD |
| 2022-05-30 |
0.3404 USD |
4,360,626.6560 |
0.3279 USD |
0.3249 USD |
0.3550 USD |
0.3488 USD |
| 2022-05-29 |
0.3165 USD |
3,979,486.8761 |
0.3196 USD |
0.3084 USD |
0.3266 USD |
0.3263 USD |
| 2022-05-28 |
0.3101 USD |
3,428,750.6150 |
0.3023 USD |
0.2998 USD |
0.3191 USD |
0.3150 USD |
| 2022-05-27 |
0.3084 USD |
5,397,368.9284 |
0.3092 USD |
0.2953 USD |
0.3197 USD |
0.3088 USD |
| 2022-05-26 |
0.3125 USD |
4,674,206.0816 |
0.3349 USD |
0.3000 USD |
0.3413 USD |
0.3124 USD |
| 2022-05-25 |
0.3392 USD |
2,858,063.3882 |
0.3398 USD |
0.3252 USD |
0.3468 USD |
0.3392 USD |
| 2022-05-24 |
0.3405 USD |
2,592,155.6265 |
0.3312 USD |
0.3152 USD |
0.3418 USD |
0.3400 USD |
| 2022-05-23 |
0.3520 USD |
3,358,991.3739 |
0.3495 USD |
0.3366 USD |
0.3624 USD |
0.3436 USD |
| 2022-05-22 |
0.3422 USD |
3,449,684.7538 |
0.3296 USD |
0.3288 USD |
0.3517 USD |
0.3511 USD |
| 2022-05-21 |
0.3263 USD |
4,627,588.3016 |
0.3195 USD |
0.3092 USD |
0.3352 USD |
0.3239 USD |
| 2022-05-20 |
0.3291 USD |
4,858,848.1548 |
0.3408 USD |
0.3155 USD |
0.3444 USD |
0.3181 USD |
| 2022-05-19 |
0.3305 USD |
5,631,983.8426 |
0.3347 USD |
0.3172 USD |
0.3496 USD |
0.3322 USD |
| 2022-05-18 |
0.3526 USD |
2,846,344.5340 |
0.3910 USD |
0.3488 USD |
0.3951 USD |
0.3507 USD |
| 2022-05-17 |
0.3929 USD |
3,760,009.0833 |
0.3586 USD |
0.3586 USD |
0.3977 USD |
0.3934 USD |
| 2022-05-16 |
0.3565 USD |
3,807,650.4508 |
0.3737 USD |
0.3399 USD |
0.3737 USD |
0.3676 USD |
| 2022-05-15 |
0.3566 USD |
7,680,514.6714 |
0.3498 USD |
0.3397 USD |
0.3812 USD |
0.3725 USD |
| 2022-05-14 |
0.3498 USD |
6,264,568.9211 |
0.3166 USD |
0.3112 USD |
0.3570 USD |
0.3524 USD |
| 2022-05-13 |
0.3372 USD |
4,325,434.5830 |
0.2952 USD |
0.2905 USD |
0.3601 USD |
0.3379 USD |
| 2022-05-12 |
0.2937 USD |
5,155,069.0821 |
0.2971 USD |
0.2343 USD |
0.3133 USD |
0.2867 USD |
| 2022-05-11 |
0.2944 USD |
8,614,841.5514 |
0.3909 USD |
0.2761 USD |
0.3990 USD |
0.2929 USD |
| 2022-05-10 |
0.4067 USD |
6,207,488.8560 |
0.3887 USD |
0.3742 USD |
0.4399 USD |
0.3846 USD |
| 2022-05-09 |
0.4210 USD |
10,526,631.2807 |
0.4660 USD |
0.3901 USD |
0.4764 USD |
0.3990 USD |
| 2022-05-08 |
0.4675 USD |
1,329,110.8228 |
0.4768 USD |
0.4600 USD |
0.4831 USD |
0.4683 USD |
| 2022-05-07 |
0.4828 USD |
1,049,457.6044 |
0.4938 USD |
0.4748 USD |
0.4992 USD |
0.4757 USD |
| 2022-05-06 |
0.4924 USD |
1,877,058.6755 |
0.4982 USD |
0.4768 USD |
0.5048 USD |
0.4921 USD |
| 2022-05-05 |
0.5170 USD |
3,012,018.7812 |
0.5542 USD |
0.4842 USD |
0.5605 USD |
0.4988 USD |
| 2022-05-04 |
0.5261 USD |
2,311,378.2643 |
0.5019 USD |
0.4987 USD |
0.5575 USD |
0.5501 USD |
| 2022-05-03 |
0.5215 USD |
2,041,346.5857 |
0.5331 USD |
0.4871 USD |
0.5474 USD |
0.5039 USD |
| 2022-05-02 |
0.5304 USD |
1,633,275.8977 |
0.5453 USD |
0.5113 USD |
0.5530 USD |
0.5364 USD |
| 2022-05-01 |
0.5368 USD |
1,627,395.6038 |
0.5299 USD |
0.5169 USD |
0.5500 USD |
0.5380 USD |
| 2022-04-30 |
0.5634 USD |
1,845,912.4613 |
0.5739 USD |
0.5387 USD |
0.5864 USD |
0.5406 USD |
| 2022-04-29 |
0.5729 USD |
1,921,549.6476 |
0.6159 USD |
0.5639 USD |
0.6173 USD |
0.5726 USD |
| 2022-04-28 |
0.6173 USD |
1,132,293.6181 |
0.6171 USD |
0.6059 USD |
0.6278 USD |
0.6102 USD |
| 2022-04-27 |
0.6109 USD |
1,201,107.5851 |
0.6004 USD |
0.5903 USD |
0.6246 USD |
0.6165 USD |
| 2022-04-26 |
0.6265 USD |
1,330,926.5949 |
0.6499 USD |
0.6000 USD |
0.6558 USD |
0.6064 USD |
| 2022-04-25 |
0.6463 USD |
1,670,727.8245 |
0.6607 USD |
0.6094 USD |
0.6612 USD |
0.6472 USD |
| 2022-04-24 |
0.6649 USD |
862,525.8104 |
0.6800 USD |
0.6509 USD |
0.6840 USD |
0.6628 USD |
| 2022-04-23 |
0.6936 USD |
866,049.4766 |
0.6742 USD |
0.6683 USD |
0.6951 USD |
0.6931 USD |
| 2022-04-22 |
0.6754 USD |
1,240,683.7947 |
0.6630 USD |
0.6578 USD |
0.6921 USD |
0.6739 USD |
| 2022-04-21 |
0.6824 USD |
1,372,610.4787 |
0.6775 USD |
0.6514 USD |
0.7026 USD |
0.6654 USD |
| 2022-04-20 |
0.6799 USD |
983,616.5553 |
0.6864 USD |
0.6612 USD |
0.6927 USD |
0.6719 USD |
| 2022-04-19 |
0.6704 USD |
617,520.0119 |
0.6660 USD |
0.6579 USD |
0.6870 USD |
0.6846 USD |
| 2022-04-18 |
0.6355 USD |
895,410.6289 |
0.6444 USD |
0.6138 USD |
0.6708 USD |
0.6696 USD |