Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.8925 USD |
1,645,465.2473 |
0.8705 USD |
0.8423 USD |
0.9205 USD |
0.9107 USD |
| 2021-08-08 |
0.8707 USD |
3,840,116.9284 |
0.9250 USD |
0.8483 USD |
0.9342 USD |
0.8701 USD |
| 2021-08-07 |
0.9187 USD |
1,330,654.9922 |
0.9050 USD |
0.8917 USD |
0.9474 USD |
0.9250 USD |
| 2021-08-06 |
0.8878 USD |
1,556,548.3253 |
0.8724 USD |
0.8418 USD |
0.9320 USD |
0.9075 USD |
| 2021-08-05 |
0.8474 USD |
2,233,300.1525 |
0.8652 USD |
0.8173 USD |
0.8781 USD |
0.8711 USD |
| 2021-08-04 |
0.8502 USD |
1,466,611.7178 |
0.8400 USD |
0.8254 USD |
0.8759 USD |
0.8660 USD |
| 2021-08-03 |
0.8629 USD |
1,342,779.0627 |
0.8830 USD |
0.8375 USD |
0.8937 USD |
0.8396 USD |
| 2021-08-02 |
0.8883 USD |
1,670,235.6199 |
0.8706 USD |
0.8541 USD |
0.9133 USD |
0.8853 USD |
| 2021-08-01 |
0.9118 USD |
2,869,361.9856 |
0.9153 USD |
0.8692 USD |
0.9444 USD |
0.8810 USD |
| 2021-07-31 |
0.9028 USD |
3,121,372.8931 |
0.8207 USD |
0.8104 USD |
0.9124 USD |
0.9047 USD |
| 2021-07-30 |
0.7999 USD |
2,664,219.2824 |
0.8403 USD |
0.7756 USD |
0.8511 USD |
0.8202 USD |
| 2021-07-29 |
0.8355 USD |
1,371,242.4386 |
0.8304 USD |
0.8109 USD |
0.8660 USD |
0.8351 USD |
| 2021-07-28 |
0.8381 USD |
2,111,106.5191 |
0.8651 USD |
0.8171 USD |
0.8700 USD |
0.8323 USD |
| 2021-07-27 |
0.8215 USD |
3,811,352.8205 |
0.7484 USD |
0.7245 USD |
0.8800 USD |
0.8561 USD |
| 2021-07-26 |
0.7755 USD |
5,157,513.1169 |
0.7333 USD |
0.7255 USD |
0.8196 USD |
0.7536 USD |
| 2021-07-25 |
0.7243 USD |
1,518,136.4057 |
0.7227 USD |
0.7005 USD |
0.7525 USD |
0.7171 USD |
| 2021-07-24 |
0.7217 USD |
2,115,703.2169 |
0.6742 USD |
0.6715 USD |
0.7343 USD |
0.7226 USD |
| 2021-07-23 |
0.6620 USD |
4,296,717.6373 |
0.6454 USD |
0.6356 USD |
0.6808 USD |
0.6648 USD |
| 2021-07-22 |
0.6451 USD |
3,227,768.0170 |
0.6397 USD |
0.6219 USD |
0.6529 USD |
0.6439 USD |
| 2021-07-21 |
0.6151 USD |
6,730,889.5762 |
0.5844 USD |
0.5693 USD |
0.6469 USD |
0.6352 USD |
| 2021-07-20 |
0.5908 USD |
6,987,297.1295 |
0.6196 USD |
0.5700 USD |
0.6317 USD |
0.5888 USD |
| 2021-07-19 |
0.6471 USD |
4,943,757.4719 |
0.6768 USD |
0.6223 USD |
0.6782 USD |
0.6232 USD |
| 2021-07-18 |
0.6820 USD |
4,771,410.7167 |
0.6841 USD |
0.6611 USD |
0.7067 USD |
0.6769 USD |
| 2021-07-17 |
0.6753 USD |
5,696,691.4186 |
0.6511 USD |
0.6444 USD |
0.7068 USD |
0.6874 USD |
| 2021-07-16 |
0.6763 USD |
6,890,224.4307 |
0.6895 USD |
0.6464 USD |
0.7098 USD |
0.6490 USD |
| 2021-07-15 |
0.6900 USD |
4,300,768.2198 |
0.7314 USD |
0.6777 USD |
0.7404 USD |
0.6906 USD |
| 2021-07-14 |
0.7202 USD |
4,880,321.2008 |
0.7477 USD |
0.6946 USD |
0.7498 USD |
0.7380 USD |
| 2021-07-13 |
0.7587 USD |
5,074,781.9042 |
0.7875 USD |
0.7286 USD |
0.8050 USD |
0.7528 USD |
| 2021-07-12 |
0.8044 USD |
3,706,486.4140 |
0.8305 USD |
0.7722 USD |
0.8358 USD |
0.7899 USD |
| 2021-07-11 |
0.8151 USD |
2,866,366.9924 |
0.7862 USD |
0.7733 USD |
0.8407 USD |
0.8354 USD |
| 2021-07-10 |
0.7968 USD |
1,951,452.8432 |
0.8161 USD |
0.7714 USD |
0.8286 USD |
0.7910 USD |
| 2021-07-09 |
0.8026 USD |
4,893,113.9846 |
0.8120 USD |
0.7682 USD |
0.8356 USD |
0.8221 USD |
| 2021-07-08 |
0.8154 USD |
3,637,977.6327 |
0.8800 USD |
0.7992 USD |
0.8849 USD |
0.8154 USD |
| 2021-07-07 |
0.8964 USD |
2,699,514.6364 |
0.8474 USD |
0.8365 USD |
0.9284 USD |
0.8873 USD |
| 2021-07-06 |
0.8552 USD |
4,550,113.6890 |
0.8173 USD |
0.8173 USD |
0.8789 USD |
0.8429 USD |
| 2021-07-05 |
0.8309 USD |
3,552,622.0040 |
0.8358 USD |
0.8038 USD |
0.8634 USD |
0.8265 USD |
| 2021-07-04 |
0.8491 USD |
1,540,511.4262 |
0.8270 USD |
0.7960 USD |
0.8690 USD |
0.8481 USD |
| 2021-07-03 |
0.8219 USD |
1,019,825.9609 |
0.8239 USD |
0.7968 USD |
0.8407 USD |
0.8221 USD |
| 2021-07-02 |
0.7976 USD |
2,004,197.9337 |
0.7956 USD |
0.7586 USD |
0.8286 USD |
0.8229 USD |
| 2021-07-01 |
0.7914 USD |
2,950,297.2781 |
0.8616 USD |
0.7719 USD |
0.8616 USD |
0.7993 USD |
| 2021-06-30 |
0.8619 USD |
1,168,510.9303 |
0.8405 USD |
0.8049 USD |
0.8695 USD |
0.8631 USD |
| 2021-06-29 |
0.8529 USD |
1,856,494.0755 |
0.8149 USD |
0.8115 USD |
0.8867 USD |
0.8458 USD |
| 2021-06-28 |
0.8054 USD |
2,039,562.1946 |
0.7927 USD |
0.7844 USD |
0.8308 USD |
0.8104 USD |
| 2021-06-27 |
0.7721 USD |
1,619,619.7367 |
0.7806 USD |
0.7414 USD |
0.7973 USD |
0.7851 USD |
| 2021-06-26 |
0.7546 USD |
2,255,722.4200 |
0.7658 USD |
0.7279 USD |
0.7917 USD |
0.7732 USD |
| 2021-06-25 |
0.7911 USD |
3,147,542.6681 |
0.8351 USD |
0.7521 USD |
0.8529 USD |
0.7550 USD |
| 2021-06-24 |
0.8041 USD |
3,651,281.3449 |
0.7899 USD |
0.7447 USD |
0.8408 USD |
0.8290 USD |
| 2021-06-23 |
0.7803 USD |
6,889,007.2672 |
0.7128 USD |
0.6840 USD |
0.8315 USD |
0.7802 USD |
| 2021-06-22 |
0.6929 USD |
11,262,129.2063 |
0.7525 USD |
0.6195 USD |
0.8017 USD |
0.7040 USD |
| 2021-06-21 |
0.8286 USD |
5,554,164.2304 |
0.9583 USD |
0.7444 USD |
0.9604 USD |
0.7596 USD |