Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
1.3979 USD |
13,033,075.0241 |
1.3506 USD |
1.2885 USD |
1.4770 USD |
1.4225 USD |
| 2021-11-16 |
1.3073 USD |
13,645,960.5633 |
1.3230 USD |
1.1237 USD |
1.4381 USD |
1.3670 USD |
| 2021-11-15 |
1.3266 USD |
1,569,922.1385 |
1.3036 USD |
1.2826 USD |
1.3371 USD |
1.3248 USD |
| 2021-11-14 |
1.2998 USD |
671,211.5646 |
1.3163 USD |
1.2806 USD |
1.3271 USD |
1.2976 USD |
| 2021-11-13 |
1.3049 USD |
1,916,176.4786 |
1.2823 USD |
1.2682 USD |
1.3332 USD |
1.3155 USD |
| 2021-11-12 |
1.2866 USD |
1,728,631.9147 |
1.3266 USD |
1.2451 USD |
1.3356 USD |
1.2831 USD |
| 2021-11-11 |
1.3378 USD |
2,568,808.0587 |
1.2927 USD |
1.2800 USD |
1.3466 USD |
1.3395 USD |
| 2021-11-10 |
1.2905 USD |
8,584,310.0368 |
1.4111 USD |
1.2129 USD |
1.4351 USD |
1.2983 USD |
| 2021-11-09 |
1.4123 USD |
3,951,201.0764 |
1.3854 USD |
1.3710 USD |
1.4500 USD |
1.4267 USD |
| 2021-11-08 |
1.3841 USD |
2,832,030.3903 |
1.3437 USD |
1.3216 USD |
1.3910 USD |
1.3846 USD |
| 2021-11-07 |
1.3396 USD |
888,386.5477 |
1.3422 USD |
1.3263 USD |
1.3506 USD |
1.3415 USD |
| 2021-11-06 |
1.3237 USD |
1,823,093.6600 |
1.3729 USD |
1.2875 USD |
1.3744 USD |
1.3396 USD |
| 2021-11-05 |
1.3646 USD |
1,648,770.6377 |
1.3477 USD |
1.3317 USD |
1.3889 USD |
1.3688 USD |
| 2021-11-04 |
1.3497 USD |
1,461,828.9026 |
1.3650 USD |
1.3237 USD |
1.3849 USD |
1.3427 USD |
| 2021-11-03 |
1.3470 USD |
3,049,400.1033 |
1.3912 USD |
1.2923 USD |
1.4012 USD |
1.3639 USD |
| 2021-11-02 |
1.3851 USD |
906,714.3050 |
1.4018 USD |
1.3684 USD |
1.4047 USD |
1.3868 USD |
| 2021-11-01 |
1.3929 USD |
1,999,743.0340 |
1.4598 USD |
1.3629 USD |
1.4766 USD |
1.3921 USD |
| 2021-10-31 |
1.4177 USD |
5,242,631.2468 |
1.3902 USD |
1.3257 USD |
1.4900 USD |
1.4650 USD |
| 2021-10-30 |
1.3515 USD |
4,820,595.7627 |
1.2980 USD |
1.2400 USD |
1.4371 USD |
1.3821 USD |
| 2021-10-29 |
1.2737 USD |
1,200,679.1057 |
1.2441 USD |
1.2413 USD |
1.2989 USD |
1.2823 USD |
| 2021-10-28 |
1.2376 USD |
1,946,515.2398 |
1.1945 USD |
1.1787 USD |
1.2643 USD |
1.2428 USD |
| 2021-10-27 |
1.2277 USD |
6,040,518.2504 |
1.3691 USD |
1.1350 USD |
1.3884 USD |
1.2052 USD |
| 2021-10-26 |
1.3827 USD |
2,559,729.7993 |
1.3434 USD |
1.3362 USD |
1.4213 USD |
1.3673 USD |
| 2021-10-25 |
1.3273 USD |
872,962.0228 |
1.3028 USD |
1.2926 USD |
1.3479 USD |
1.3400 USD |
| 2021-10-24 |
1.3005 USD |
1,666,978.6267 |
1.3273 USD |
1.2672 USD |
1.3551 USD |
1.3042 USD |
| 2021-10-23 |
1.3183 USD |
1,562,524.2072 |
1.3450 USD |
1.3022 USD |
1.3477 USD |
1.3182 USD |
| 2021-10-22 |
1.3351 USD |
3,037,364.1130 |
1.2781 USD |
1.2749 USD |
1.3661 USD |
1.3510 USD |
| 2021-10-21 |
1.2896 USD |
2,889,121.3838 |
1.2942 USD |
1.2534 USD |
1.3168 USD |
1.2804 USD |
| 2021-10-20 |
1.2703 USD |
2,690,738.4433 |
1.2410 USD |
1.2218 USD |
1.3127 USD |
1.2904 USD |
| 2021-10-19 |
1.2347 USD |
1,873,955.5911 |
1.2417 USD |
1.2090 USD |
1.2543 USD |
1.2417 USD |
| 2021-10-18 |
1.2276 USD |
2,243,852.4015 |
1.2486 USD |
1.2066 USD |
1.2562 USD |
1.2297 USD |
| 2021-10-17 |
1.2565 USD |
3,092,891.9950 |
1.2946 USD |
1.2066 USD |
1.3105 USD |
1.2401 USD |
| 2021-10-16 |
1.2959 USD |
2,249,991.4012 |
1.2933 USD |
1.2763 USD |
1.3388 USD |
1.2951 USD |
| 2021-10-15 |
1.3042 USD |
3,657,545.0836 |
1.3554 USD |
1.2600 USD |
1.3593 USD |
1.2932 USD |
| 2021-10-14 |
1.3538 USD |
1,604,101.3219 |
1.3567 USD |
1.3378 USD |
1.3882 USD |
1.3563 USD |
| 2021-10-13 |
1.3280 USD |
1,392,697.0278 |
1.3349 USD |
1.3001 USD |
1.3579 USD |
1.3516 USD |
| 2021-10-12 |
1.3337 USD |
3,942,935.0919 |
1.4384 USD |
1.2767 USD |
1.4384 USD |
1.3365 USD |
| 2021-10-11 |
1.4769 USD |
7,859,143.0251 |
1.3976 USD |
1.3962 USD |
1.5699 USD |
1.4169 USD |
| 2021-10-10 |
1.4272 USD |
6,690,644.1489 |
1.3776 USD |
1.3615 USD |
1.4997 USD |
1.3989 USD |
| 2021-10-09 |
1.3424 USD |
2,511,462.7304 |
1.3247 USD |
1.2963 USD |
1.3711 USD |
1.3521 USD |
| 2021-10-08 |
1.3116 USD |
2,877,016.9873 |
1.2767 USD |
1.2652 USD |
1.3342 USD |
1.3094 USD |
| 2021-10-07 |
1.2672 USD |
3,917,785.6522 |
1.2832 USD |
1.2448 USD |
1.2969 USD |
1.2694 USD |
| 2021-10-06 |
1.2725 USD |
7,952,111.7397 |
1.2299 USD |
1.1935 USD |
1.3304 USD |
1.2693 USD |
| 2021-10-05 |
1.2278 USD |
3,615,250.8761 |
1.1952 USD |
1.1802 USD |
1.2374 USD |
1.2260 USD |
| 2021-10-04 |
1.2003 USD |
5,230,521.4653 |
1.2122 USD |
1.1624 USD |
1.2285 USD |
1.2009 USD |
| 2021-10-03 |
1.2049 USD |
22,300,448.3281 |
1.2689 USD |
1.1881 USD |
1.3322 USD |
1.2124 USD |
| 2021-10-02 |
1.2563 USD |
8,878,653.7852 |
1.3185 USD |
1.1940 USD |
1.3382 USD |
1.3072 USD |
| 2021-10-01 |
1.2392 USD |
6,714,384.8320 |
1.1459 USD |
1.1366 USD |
1.3482 USD |
1.3203 USD |
| 2021-09-30 |
1.0794 USD |
8,491,226.0329 |
1.0390 USD |
1.0100 USD |
1.1547 USD |
1.1463 USD |
| 2021-09-29 |
1.0720 USD |
17,904,385.8787 |
1.0469 USD |
1.0200 USD |
1.1149 USD |
1.0408 USD |