Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.7480 USD |
1,050,542.2949 |
0.7400 USD |
0.7333 USD |
0.7666 USD |
0.7441 USD |
| 2022-02-25 |
0.7143 USD |
1,347,909.8418 |
0.6961 USD |
0.6908 USD |
0.7474 USD |
0.7381 USD |
| 2022-02-24 |
0.6836 USD |
3,980,441.0240 |
0.7135 USD |
0.6211 USD |
0.7177 USD |
0.6797 USD |
| 2022-02-23 |
0.7578 USD |
1,122,314.9132 |
0.7531 USD |
0.7264 USD |
0.7820 USD |
0.7325 USD |
| 2022-02-22 |
0.7257 USD |
1,032,156.6543 |
0.7128 USD |
0.6960 USD |
0.7513 USD |
0.7448 USD |
| 2022-02-21 |
0.7587 USD |
1,616,397.3879 |
0.7875 USD |
0.7104 USD |
0.8256 USD |
0.7108 USD |
| 2022-02-20 |
0.7913 USD |
585,314.4937 |
0.8278 USD |
0.7777 USD |
0.8278 USD |
0.7895 USD |
| 2022-02-19 |
0.8152 USD |
1,030,348.7870 |
0.8025 USD |
0.7835 USD |
0.8400 USD |
0.8217 USD |
| 2022-02-18 |
0.8210 USD |
1,170,380.9323 |
0.8239 USD |
0.7955 USD |
0.8490 USD |
0.8062 USD |
| 2022-02-17 |
0.8488 USD |
1,909,480.5471 |
0.8951 USD |
0.8103 USD |
0.9164 USD |
0.8216 USD |
| 2022-02-16 |
0.8971 USD |
1,142,114.9839 |
0.8982 USD |
0.8709 USD |
0.9172 USD |
0.8990 USD |
| 2022-02-15 |
0.8909 USD |
1,517,052.3718 |
0.8468 USD |
0.8461 USD |
0.8955 USD |
0.8876 USD |
| 2022-02-14 |
0.8367 USD |
1,733,177.8335 |
0.8502 USD |
0.8157 USD |
0.8629 USD |
0.8444 USD |
| 2022-02-13 |
0.8754 USD |
1,622,452.5831 |
0.8745 USD |
0.8496 USD |
0.8979 USD |
0.8520 USD |
| 2022-02-12 |
0.8740 USD |
883,450.4512 |
0.8748 USD |
0.8481 USD |
0.8974 USD |
0.8689 USD |
| 2022-02-11 |
0.9354 USD |
1,380,325.5310 |
0.9504 USD |
0.8776 USD |
0.9776 USD |
0.8796 USD |
| 2022-02-10 |
0.9845 USD |
1,569,056.6691 |
1.0235 USD |
0.9500 USD |
1.0240 USD |
0.9698 USD |
| 2022-02-09 |
1.0213 USD |
1,613,656.5018 |
0.9885 USD |
0.9878 USD |
1.0554 USD |
1.0210 USD |
| 2022-02-08 |
0.9916 USD |
1,858,861.5211 |
1.0007 USD |
0.9429 USD |
1.0106 USD |
0.9907 USD |
| 2022-02-07 |
0.9778 USD |
1,396,374.2266 |
0.9596 USD |
0.9357 USD |
1.0160 USD |
1.0030 USD |
| 2022-02-06 |
0.9391 USD |
535,528.6823 |
0.9494 USD |
0.9200 USD |
0.9615 USD |
0.9366 USD |
| 2022-02-05 |
0.9551 USD |
725,697.3702 |
0.9569 USD |
0.9200 USD |
0.9812 USD |
0.9442 USD |
| 2022-02-04 |
0.9287 USD |
1,131,084.8527 |
0.9284 USD |
0.9040 USD |
0.9471 USD |
0.9465 USD |
| 2022-02-03 |
0.8619 USD |
1,447,963.6871 |
0.8406 USD |
0.8236 USD |
0.9128 USD |
0.9115 USD |
| 2022-02-02 |
0.8693 USD |
1,572,513.3356 |
0.8413 USD |
0.8339 USD |
0.9113 USD |
0.8439 USD |
| 2022-02-01 |
0.8485 USD |
946,956.0048 |
0.8339 USD |
0.8311 USD |
0.8649 USD |
0.8489 USD |
| 2022-01-31 |
0.8074 USD |
987,498.6400 |
0.8146 USD |
0.7851 USD |
0.8396 USD |
0.8344 USD |
| 2022-01-30 |
0.8086 USD |
818,837.4431 |
0.8306 USD |
0.8031 USD |
0.8521 USD |
0.8083 USD |
| 2022-01-29 |
0.8314 USD |
676,822.4616 |
0.8170 USD |
0.8151 USD |
0.8468 USD |
0.8360 USD |
| 2022-01-28 |
0.8212 USD |
649,469.3628 |
0.8024 USD |
0.7771 USD |
0.8215 USD |
0.8215 USD |
| 2022-01-27 |
0.7976 USD |
1,094,107.6672 |
0.8037 USD |
0.7700 USD |
0.8323 USD |
0.7991 USD |
| 2022-01-26 |
0.8324 USD |
1,934,307.5205 |
0.8120 USD |
0.7933 USD |
0.8666 USD |
0.8074 USD |
| 2022-01-25 |
0.8063 USD |
1,287,802.4194 |
0.7917 USD |
0.7718 USD |
0.8251 USD |
0.8182 USD |
| 2022-01-24 |
0.7838 USD |
4,101,048.4200 |
0.8155 USD |
0.6944 USD |
0.8155 USD |
0.7859 USD |
| 2022-01-23 |
0.8004 USD |
2,768,011.0266 |
0.7812 USD |
0.7689 USD |
0.8410 USD |
0.7783 USD |
| 2022-01-22 |
0.7758 USD |
6,847,595.4443 |
0.8561 USD |
0.6972 USD |
0.8776 USD |
0.7784 USD |
| 2022-01-21 |
0.8561 USD |
4,273,059.6778 |
1.0172 USD |
0.8371 USD |
1.0353 USD |
0.8435 USD |
| 2022-01-20 |
1.0174 USD |
1,593,847.7023 |
1.0508 USD |
1.0142 USD |
1.1120 USD |
1.0229 USD |
| 2022-01-19 |
1.0577 USD |
1,172,913.0891 |
1.1038 USD |
1.0400 USD |
1.1058 USD |
1.0505 USD |
| 2022-01-18 |
1.1250 USD |
1,932,821.3215 |
1.1621 USD |
1.0765 USD |
1.1942 USD |
1.1030 USD |
| 2022-01-17 |
1.1763 USD |
1,552,280.0130 |
1.1374 USD |
1.1169 USD |
1.1900 USD |
1.1708 USD |
| 2022-01-16 |
1.1438 USD |
1,886,280.3765 |
1.1254 USD |
1.1171 USD |
1.1590 USD |
1.1382 USD |
| 2022-01-15 |
1.1375 USD |
1,298,072.3122 |
1.1226 USD |
1.1176 USD |
1.1561 USD |
1.1302 USD |
| 2022-01-14 |
1.1025 USD |
1,649,433.6200 |
1.1093 USD |
1.0798 USD |
1.1288 USD |
1.1163 USD |
| 2022-01-13 |
1.1551 USD |
1,916,196.2606 |
1.1842 USD |
1.1031 USD |
1.1995 USD |
1.1141 USD |
| 2022-01-12 |
1.1713 USD |
1,838,501.4676 |
1.1421 USD |
1.1347 USD |
1.1983 USD |
1.1851 USD |
| 2022-01-11 |
1.1171 USD |
3,048,770.1090 |
1.1139 USD |
1.0750 USD |
1.1528 USD |
1.1344 USD |
| 2022-01-10 |
1.0669 USD |
3,816,564.3714 |
1.0708 USD |
1.0050 USD |
1.1170 USD |
1.1025 USD |
| 2022-01-09 |
1.0714 USD |
2,373,938.3606 |
1.0754 USD |
1.0340 USD |
1.1020 USD |
1.0711 USD |
| 2022-01-08 |
1.0780 USD |
3,044,435.8123 |
1.1170 USD |
1.0300 USD |
1.1397 USD |
1.0767 USD |