Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.6648 USD |
634,768.9865 |
0.6756 USD |
0.6610 USD |
0.6787 USD |
0.6656 USD |
| 2022-04-16 |
0.6725 USD |
371,651.9309 |
0.6754 USD |
0.6599 USD |
0.6797 USD |
0.6763 USD |
| 2022-04-15 |
0.6748 USD |
1,339,126.7559 |
0.6634 USD |
0.6558 USD |
0.6772 USD |
0.6749 USD |
| 2022-04-14 |
0.6628 USD |
1,284,857.4195 |
0.6803 USD |
0.6492 USD |
0.6840 USD |
0.6628 USD |
| 2022-04-13 |
0.6774 USD |
1,197,325.8628 |
0.6655 USD |
0.6470 USD |
0.6855 USD |
0.6788 USD |
| 2022-04-12 |
0.6571 USD |
1,056,311.7400 |
0.6504 USD |
0.6382 USD |
0.6728 USD |
0.6557 USD |
| 2022-04-11 |
0.6774 USD |
1,733,582.6171 |
0.7124 USD |
0.6394 USD |
0.7168 USD |
0.6394 USD |
| 2022-04-10 |
0.7373 USD |
319,417.9872 |
0.7453 USD |
0.7234 USD |
0.7485 USD |
0.7300 USD |
| 2022-04-09 |
0.7386 USD |
612,185.0399 |
0.7219 USD |
0.7193 USD |
0.7418 USD |
0.7384 USD |
| 2022-04-08 |
0.7472 USD |
1,455,104.6183 |
0.7653 USD |
0.7337 USD |
0.7717 USD |
0.7381 USD |
| 2022-04-07 |
0.7513 USD |
1,140,944.8930 |
0.7356 USD |
0.7186 USD |
0.7707 USD |
0.7677 USD |
| 2022-04-06 |
0.7779 USD |
2,934,218.7472 |
0.8222 USD |
0.7368 USD |
0.8222 USD |
0.7597 USD |
| 2022-04-05 |
0.8265 USD |
1,161,793.3805 |
0.8640 USD |
0.8249 USD |
0.8651 USD |
0.8282 USD |
| 2022-04-04 |
0.8611 USD |
1,483,735.4402 |
0.9003 USD |
0.8322 USD |
0.9003 USD |
0.8582 USD |
| 2022-04-03 |
0.9002 USD |
979,118.8336 |
0.8911 USD |
0.8801 USD |
0.9113 USD |
0.8998 USD |
| 2022-04-02 |
0.9050 USD |
1,487,284.6770 |
0.8910 USD |
0.8793 USD |
0.9279 USD |
0.8968 USD |
| 2022-04-01 |
0.8892 USD |
1,241,535.7273 |
0.8524 USD |
0.8233 USD |
0.8911 USD |
0.8907 USD |
| 2022-03-31 |
0.9008 USD |
2,801,423.5661 |
0.8919 USD |
0.8425 USD |
0.9475 USD |
0.8425 USD |
| 2022-03-30 |
0.8707 USD |
818,714.5466 |
0.8642 USD |
0.8368 USD |
0.8978 USD |
0.8899 USD |
| 2022-03-29 |
0.8697 USD |
2,679,899.3933 |
0.8477 USD |
0.8429 USD |
0.8989 USD |
0.8471 USD |
| 2022-03-28 |
0.8698 USD |
1,498,454.4168 |
0.8750 USD |
0.8561 USD |
0.9057 USD |
0.8703 USD |
| 2022-03-27 |
0.8472 USD |
1,758,902.3632 |
0.8310 USD |
0.8185 USD |
0.8739 USD |
0.8712 USD |
| 2022-03-26 |
0.8108 USD |
725,122.3382 |
0.7821 USD |
0.7767 USD |
0.8286 USD |
0.8250 USD |
| 2022-03-25 |
0.7962 USD |
1,003,927.8930 |
0.8062 USD |
0.7730 USD |
0.8183 USD |
0.7792 USD |
| 2022-03-24 |
0.8046 USD |
1,977,333.9564 |
0.7834 USD |
0.7686 USD |
0.8296 USD |
0.8041 USD |
| 2022-03-23 |
0.7727 USD |
1,175,801.1267 |
0.7749 USD |
0.7597 USD |
0.7897 USD |
0.7731 USD |
| 2022-03-22 |
0.7899 USD |
955,812.8147 |
0.7445 USD |
0.7416 USD |
0.7956 USD |
0.7912 USD |
| 2022-03-21 |
0.7452 USD |
440,826.1314 |
0.7528 USD |
0.7300 USD |
0.7568 USD |
0.7460 USD |
| 2022-03-20 |
0.7641 USD |
922,231.1911 |
0.7503 USD |
0.7423 USD |
0.7867 USD |
0.7653 USD |
| 2022-03-19 |
0.7450 USD |
445,811.3768 |
0.7288 USD |
0.7270 USD |
0.7574 USD |
0.7444 USD |
| 2022-03-18 |
0.7305 USD |
278,028.8479 |
0.7166 USD |
0.6993 USD |
0.7358 USD |
0.7290 USD |
| 2022-03-17 |
0.7182 USD |
389,714.8391 |
0.7244 USD |
0.7098 USD |
0.7284 USD |
0.7163 USD |
| 2022-03-16 |
0.7224 USD |
527,580.6692 |
0.7038 USD |
0.6883 USD |
0.7248 USD |
0.7226 USD |
| 2022-03-15 |
0.7054 USD |
395,142.0449 |
0.7135 USD |
0.6863 USD |
0.7206 USD |
0.7060 USD |
| 2022-03-14 |
0.6985 USD |
1,101,723.0678 |
0.6815 USD |
0.6707 USD |
0.6997 USD |
0.6988 USD |
| 2022-03-13 |
0.7046 USD |
500,692.5817 |
0.7010 USD |
0.6930 USD |
0.7144 USD |
0.7014 USD |
| 2022-03-12 |
0.7123 USD |
569,668.0826 |
0.7121 USD |
0.7029 USD |
0.7267 USD |
0.7059 USD |
| 2022-03-11 |
0.7159 USD |
566,488.6277 |
0.7327 USD |
0.7028 USD |
0.7336 USD |
0.7148 USD |
| 2022-03-10 |
0.7484 USD |
1,618,284.7549 |
0.7409 USD |
0.7112 USD |
0.7880 USD |
0.7309 USD |
| 2022-03-09 |
0.7362 USD |
576,313.0886 |
0.7053 USD |
0.7030 USD |
0.7450 USD |
0.7279 USD |
| 2022-03-08 |
0.7081 USD |
340,803.4501 |
0.6939 USD |
0.6914 USD |
0.7200 USD |
0.6981 USD |
| 2022-03-07 |
0.6922 USD |
803,455.4885 |
0.6936 USD |
0.6774 USD |
0.7308 USD |
0.6975 USD |
| 2022-03-06 |
0.7175 USD |
924,905.0265 |
0.7376 USD |
0.7044 USD |
0.7470 USD |
0.7157 USD |
| 2022-03-05 |
0.7225 USD |
601,678.2522 |
0.7100 USD |
0.6949 USD |
0.7423 USD |
0.7357 USD |
| 2022-03-04 |
0.7141 USD |
718,617.9886 |
0.7605 USD |
0.7100 USD |
0.7639 USD |
0.7166 USD |
| 2022-03-03 |
0.7533 USD |
741,180.2480 |
0.7895 USD |
0.7505 USD |
0.7966 USD |
0.7574 USD |
| 2022-03-02 |
0.7903 USD |
491,144.1816 |
0.8009 USD |
0.7693 USD |
0.8103 USD |
0.7975 USD |
| 2022-03-01 |
0.7998 USD |
880,584.1800 |
0.7982 USD |
0.7754 USD |
0.8169 USD |
0.7994 USD |
| 2022-02-28 |
0.7539 USD |
896,796.2692 |
0.7101 USD |
0.7048 USD |
0.7947 USD |
0.7913 USD |
| 2022-02-27 |
0.7233 USD |
636,239.5420 |
0.7456 USD |
0.7000 USD |
0.7459 USD |
0.7070 USD |