Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.9262 USD |
2,413,222.4924 |
0.9600 USD |
0.8740 USD |
0.9760 USD |
0.9607 USD |
| 2021-06-19 |
0.9774 USD |
853,025.9994 |
1.0088 USD |
0.9623 USD |
1.0181 USD |
0.9783 USD |
| 2021-06-18 |
1.0181 USD |
2,174,707.0312 |
1.0878 USD |
0.9857 USD |
1.0922 USD |
1.0104 USD |
| 2021-06-17 |
1.0894 USD |
1,155,841.2528 |
1.0600 USD |
1.0599 USD |
1.1123 USD |
1.0910 USD |
| 2021-06-16 |
1.0808 USD |
1,017,523.2600 |
1.1136 USD |
1.0585 USD |
1.1277 USD |
1.0632 USD |
| 2021-06-15 |
1.1300 USD |
1,110,560.9094 |
1.1238 USD |
1.0906 USD |
1.1693 USD |
1.1092 USD |
| 2021-06-14 |
1.1056 USD |
1,410,593.7251 |
1.0885 USD |
1.0600 USD |
1.1343 USD |
1.1202 USD |
| 2021-06-13 |
1.0826 USD |
1,368,172.9147 |
1.0100 USD |
1.0000 USD |
1.1052 USD |
1.0820 USD |
| 2021-06-12 |
1.0169 USD |
1,797,005.5226 |
1.0366 USD |
0.9743 USD |
1.0607 USD |
1.0325 USD |
| 2021-06-11 |
1.0503 USD |
2,091,804.9306 |
1.1052 USD |
1.0320 USD |
1.1559 USD |
1.0538 USD |
| 2021-06-10 |
1.1086 USD |
1,566,123.2284 |
1.1755 USD |
1.0764 USD |
1.1809 USD |
1.1036 USD |
| 2021-06-09 |
1.1616 USD |
3,018,158.8715 |
1.1403 USD |
1.0633 USD |
1.2033 USD |
1.1687 USD |
| 2021-06-08 |
1.0731 USD |
4,055,790.2182 |
1.0892 USD |
1.0133 USD |
1.1451 USD |
1.1234 USD |
| 2021-06-07 |
1.2217 USD |
2,191,455.7740 |
1.2416 USD |
1.1100 USD |
1.3200 USD |
1.1293 USD |
| 2021-06-06 |
1.2312 USD |
1,149,789.4146 |
1.2017 USD |
1.1911 USD |
1.2562 USD |
1.2391 USD |
| 2021-06-05 |
1.1967 USD |
3,020,233.0683 |
1.2411 USD |
1.1694 USD |
1.3523 USD |
1.1992 USD |
| 2021-06-04 |
1.2351 USD |
5,454,053.7742 |
1.3644 USD |
1.1617 USD |
1.3666 USD |
1.2598 USD |
| 2021-06-03 |
1.3430 USD |
4,493,482.8093 |
1.2566 USD |
1.2499 USD |
1.4148 USD |
1.3783 USD |
| 2021-06-02 |
1.2195 USD |
4,663,223.7469 |
1.1158 USD |
1.0951 USD |
1.3000 USD |
1.2618 USD |
| 2021-06-01 |
1.1071 USD |
2,726,832.2747 |
1.1106 USD |
1.0707 USD |
1.1617 USD |
1.1067 USD |
| 2021-05-31 |
1.0663 USD |
3,393,218.0272 |
1.0286 USD |
0.9774 USD |
1.1116 USD |
1.1112 USD |
| 2021-05-30 |
1.0138 USD |
2,664,068.3213 |
0.9676 USD |
0.9114 USD |
1.0800 USD |
1.0171 USD |
| 2021-05-29 |
1.0038 USD |
4,930,534.7831 |
1.0299 USD |
0.9150 USD |
1.1011 USD |
0.9633 USD |
| 2021-05-28 |
1.0548 USD |
4,815,614.6770 |
1.1631 USD |
0.9858 USD |
1.2026 USD |
1.0163 USD |
| 2021-05-27 |
1.1882 USD |
5,170,300.5204 |
1.2704 USD |
1.1200 USD |
1.2710 USD |
1.1540 USD |
| 2021-05-26 |
1.1518 USD |
6,221,828.2394 |
1.0698 USD |
1.0511 USD |
1.2556 USD |
1.2320 USD |
| 2021-05-25 |
1.0374 USD |
4,428,143.3017 |
1.0508 USD |
0.9650 USD |
1.1098 USD |
1.0586 USD |
| 2021-05-24 |
1.0102 USD |
9,592,404.7875 |
0.9003 USD |
0.8703 USD |
1.0898 USD |
1.0470 USD |
| 2021-05-23 |
0.8388 USD |
15,163,446.3916 |
1.0184 USD |
0.6740 USD |
1.0586 USD |
0.8801 USD |
| 2021-05-22 |
1.0262 USD |
7,345,062.7072 |
1.0994 USD |
0.9449 USD |
1.1268 USD |
1.0466 USD |
| 2021-05-21 |
1.1535 USD |
13,284,105.7081 |
1.3117 USD |
0.9100 USD |
1.3866 USD |
1.0769 USD |
| 2021-05-20 |
1.2449 USD |
22,094,342.3796 |
1.1224 USD |
1.0082 USD |
1.3916 USD |
1.2916 USD |
| 2021-05-19 |
1.2744 USD |
35,092,413.1282 |
1.8777 USD |
0.5650 USD |
1.8978 USD |
1.2059 USD |
| 2021-05-18 |
1.8987 USD |
4,084,075.2074 |
1.8496 USD |
1.8100 USD |
2.0052 USD |
1.8599 USD |
| 2021-05-17 |
1.8449 USD |
6,460,385.0914 |
1.9915 USD |
1.7429 USD |
1.9943 USD |
1.8444 USD |
| 2021-05-16 |
2.0193 USD |
6,510,283.4426 |
1.8570 USD |
1.8506 USD |
2.1706 USD |
1.9676 USD |
| 2021-05-15 |
1.8756 USD |
1,807,207.0264 |
1.9504 USD |
1.8118 USD |
1.9744 USD |
1.8549 USD |
| 2021-05-14 |
1.9556 USD |
1,468,415.6843 |
1.9572 USD |
1.8742 USD |
2.0158 USD |
1.9529 USD |
| 2021-05-13 |
1.8356 USD |
9,113,226.9082 |
1.7893 USD |
1.6706 USD |
1.9871 USD |
1.8852 USD |
| 2021-05-12 |
2.0391 USD |
3,153,558.8248 |
2.1070 USD |
1.8800 USD |
2.1616 USD |
1.9204 USD |
| 2021-05-11 |
2.0444 USD |
2,540,654.9796 |
2.0123 USD |
1.9447 USD |
2.1107 USD |
2.1081 USD |
| 2021-05-10 |
2.1038 USD |
4,579,202.5762 |
2.2551 USD |
1.8796 USD |
2.2900 USD |
2.0142 USD |
| 2021-05-09 |
2.2123 USD |
2,174,347.2005 |
2.1494 USD |
2.0501 USD |
2.2423 USD |
2.2184 USD |
| 2021-05-08 |
2.1649 USD |
1,635,915.0442 |
2.1784 USD |
2.0969 USD |
2.2431 USD |
2.1619 USD |
| 2021-05-07 |
2.2550 USD |
5,671,299.7602 |
2.2154 USD |
2.0933 USD |
2.3696 USD |
2.1538 USD |
| 2021-05-06 |
2.1414 USD |
6,729,983.3670 |
2.0232 USD |
1.9920 USD |
2.3000 USD |
2.2474 USD |
| 2021-05-05 |
1.9657 USD |
3,311,729.5683 |
1.8313 USD |
1.8157 USD |
2.0410 USD |
2.0200 USD |
| 2021-05-04 |
1.9142 USD |
5,845,282.2825 |
2.0799 USD |
1.8118 USD |
2.0873 USD |
1.8567 USD |
| 2021-05-03 |
2.1347 USD |
2,241,301.9710 |
2.0404 USD |
2.0376 USD |
2.1774 USD |
2.0909 USD |
| 2021-05-02 |
2.0431 USD |
1,512,469.7269 |
2.1112 USD |
1.9979 USD |
2.1112 USD |
2.0695 USD |