Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
1.1762 USD |
2,661,241.6691 |
1.1710 USD |
1.1277 USD |
1.2102 USD |
1.1943 USD |
| 2022-01-05 |
1.2382 USD |
2,702,700.3974 |
1.2776 USD |
1.1737 USD |
1.2970 USD |
1.1763 USD |
| 2022-01-04 |
1.2814 USD |
4,411,238.3529 |
1.3862 USD |
1.2746 USD |
1.3969 USD |
1.2775 USD |
| 2022-01-03 |
1.4003 USD |
1,327,379.4905 |
1.3739 USD |
1.3425 USD |
1.4044 USD |
1.4044 USD |
| 2022-01-02 |
1.3868 USD |
853,900.6569 |
1.4123 USD |
1.3650 USD |
1.4163 USD |
1.3796 USD |
| 2022-01-01 |
1.3819 USD |
1,154,404.0975 |
1.3653 USD |
1.3456 USD |
1.4295 USD |
1.4131 USD |
| 2021-12-31 |
1.4090 USD |
2,633,023.7115 |
1.4266 USD |
1.3445 USD |
1.4673 USD |
1.3800 USD |
| 2021-12-30 |
1.4989 USD |
4,015,090.6034 |
1.4857 USD |
1.4300 USD |
1.5518 USD |
1.4399 USD |
| 2021-12-29 |
1.4972 USD |
5,612,853.4164 |
1.4298 USD |
1.4297 USD |
1.5500 USD |
1.5315 USD |
| 2021-12-28 |
1.4480 USD |
9,066,984.2884 |
1.4196 USD |
1.3386 USD |
1.5260 USD |
1.4517 USD |
| 2021-12-27 |
1.4252 USD |
2,380,506.6293 |
1.4023 USD |
1.3830 USD |
1.4648 USD |
1.4170 USD |
| 2021-12-26 |
1.3918 USD |
3,144,810.8625 |
1.3243 USD |
1.2825 USD |
1.4610 USD |
1.4129 USD |
| 2021-12-25 |
1.3455 USD |
3,579,561.3506 |
1.2845 USD |
1.2726 USD |
1.3790 USD |
1.3188 USD |
| 2021-12-24 |
1.2909 USD |
2,063,778.8793 |
1.3001 USD |
1.2545 USD |
1.3230 USD |
1.2861 USD |
| 2021-12-23 |
1.2991 USD |
2,573,920.7568 |
1.2767 USD |
1.2303 USD |
1.3188 USD |
1.2999 USD |
| 2021-12-22 |
1.2969 USD |
5,931,420.5303 |
1.3159 USD |
1.2570 USD |
1.3450 USD |
1.3076 USD |
| 2021-12-21 |
1.2230 USD |
7,265,942.1099 |
1.0820 USD |
1.0718 USD |
1.3244 USD |
1.2850 USD |
| 2021-12-20 |
1.0548 USD |
1,465,670.9350 |
1.0665 USD |
1.0221 USD |
1.0856 USD |
1.0793 USD |
| 2021-12-19 |
1.0956 USD |
1,152,975.6628 |
1.1282 USD |
1.0620 USD |
1.1330 USD |
1.0776 USD |
| 2021-12-18 |
1.1175 USD |
486,612.5468 |
1.1150 USD |
1.0900 USD |
1.1345 USD |
1.1272 USD |
| 2021-12-17 |
1.1397 USD |
1,715,431.4649 |
1.1385 USD |
1.0829 USD |
1.2000 USD |
1.1177 USD |
| 2021-12-16 |
1.1482 USD |
1,330,835.6125 |
1.1107 USD |
1.1014 USD |
1.1889 USD |
1.1331 USD |
| 2021-12-15 |
1.0648 USD |
1,365,945.4378 |
1.0612 USD |
1.0000 USD |
1.1290 USD |
1.0999 USD |
| 2021-12-14 |
1.0474 USD |
980,008.8568 |
1.0292 USD |
1.0118 USD |
1.0702 USD |
1.0558 USD |
| 2021-12-13 |
1.0600 USD |
1,654,216.3250 |
1.1393 USD |
1.0046 USD |
1.1461 USD |
1.0327 USD |
| 2021-12-12 |
1.1294 USD |
442,115.7688 |
1.1434 USD |
1.1110 USD |
1.1538 USD |
1.1475 USD |
| 2021-12-11 |
1.1309 USD |
948,099.7129 |
1.1111 USD |
1.0892 USD |
1.1600 USD |
1.1451 USD |
| 2021-12-10 |
1.1476 USD |
1,690,249.8303 |
1.1417 USD |
1.1091 USD |
1.1922 USD |
1.1489 USD |
| 2021-12-09 |
1.1803 USD |
2,041,544.1122 |
1.1986 USD |
1.1286 USD |
1.2340 USD |
1.1433 USD |
| 2021-12-08 |
1.1804 USD |
1,739,383.0619 |
1.1726 USD |
1.1460 USD |
1.2198 USD |
1.1900 USD |
| 2021-12-07 |
1.1727 USD |
3,491,421.4757 |
1.1696 USD |
1.1493 USD |
1.2159 USD |
1.1694 USD |
| 2021-12-06 |
1.0889 USD |
5,010,518.2423 |
1.1531 USD |
1.0270 USD |
1.1754 USD |
1.1670 USD |
| 2021-12-05 |
1.1574 USD |
3,522,871.7677 |
1.1914 USD |
1.0928 USD |
1.2229 USD |
1.1600 USD |
| 2021-12-04 |
1.1772 USD |
8,808,628.1115 |
1.4077 USD |
1.0000 USD |
1.4077 USD |
1.1919 USD |
| 2021-12-03 |
1.4036 USD |
4,501,023.5045 |
1.5112 USD |
1.3560 USD |
1.5116 USD |
1.4071 USD |
| 2021-12-02 |
1.4785 USD |
5,997,645.7743 |
1.3862 USD |
1.3376 USD |
1.5454 USD |
1.4986 USD |
| 2021-12-01 |
1.4110 USD |
3,127,753.0773 |
1.4510 USD |
1.3666 USD |
1.4686 USD |
1.3890 USD |
| 2021-11-30 |
1.4073 USD |
3,341,318.9201 |
1.4161 USD |
1.3550 USD |
1.4525 USD |
1.4404 USD |
| 2021-11-29 |
1.3756 USD |
3,479,654.2499 |
1.3461 USD |
1.3186 USD |
1.4236 USD |
1.4220 USD |
| 2021-11-28 |
1.3287 USD |
2,676,332.9171 |
1.3677 USD |
1.2401 USD |
1.3704 USD |
1.3253 USD |
| 2021-11-27 |
1.3899 USD |
1,866,512.9447 |
1.3669 USD |
1.3512 USD |
1.4203 USD |
1.3717 USD |
| 2021-11-26 |
1.4143 USD |
7,934,090.6369 |
1.5854 USD |
1.3384 USD |
1.5906 USD |
1.3882 USD |
| 2021-11-25 |
1.5742 USD |
6,642,632.5120 |
1.4927 USD |
1.4782 USD |
1.6573 USD |
1.5966 USD |
| 2021-11-24 |
1.4628 USD |
7,079,149.6544 |
1.4586 USD |
1.3801 USD |
1.5333 USD |
1.5093 USD |
| 2021-11-23 |
1.3981 USD |
6,266,126.9697 |
1.4262 USD |
1.3520 USD |
1.4585 USD |
1.4541 USD |
| 2021-11-22 |
1.4694 USD |
14,445,798.0615 |
1.3482 USD |
1.2957 USD |
1.5601 USD |
1.4418 USD |
| 2021-11-21 |
1.3318 USD |
2,074,437.4913 |
1.3090 USD |
1.2838 USD |
1.3798 USD |
1.3542 USD |
| 2021-11-20 |
1.2889 USD |
3,179,305.6516 |
1.2991 USD |
1.2541 USD |
1.3270 USD |
1.3028 USD |
| 2021-11-19 |
1.2601 USD |
3,071,091.7433 |
1.2458 USD |
1.2138 USD |
1.3058 USD |
1.2893 USD |
| 2021-11-18 |
1.3304 USD |
5,650,853.7951 |
1.4424 USD |
1.2285 USD |
1.4671 USD |
1.2422 USD |