Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
2.1100 USD |
1,237,781.9550 |
2.1363 USD |
2.0600 USD |
2.1440 USD |
2.1100 USD |
| 2021-04-30 |
2.0916 USD |
2,793,779.3619 |
2.1000 USD |
2.0450 USD |
2.1590 USD |
2.0895 USD |
| 2021-04-29 |
2.0829 USD |
2,527,883.1177 |
2.1854 USD |
1.9729 USD |
2.1866 USD |
2.0754 USD |
| 2021-04-28 |
2.1529 USD |
4,278,677.0843 |
2.2000 USD |
2.0272 USD |
2.2900 USD |
2.1964 USD |
| 2021-04-27 |
2.1206 USD |
4,026,970.0959 |
1.9822 USD |
1.9439 USD |
2.2120 USD |
2.1719 USD |
| 2021-04-26 |
1.9776 USD |
7,077,554.9767 |
1.6404 USD |
1.6189 USD |
2.0382 USD |
1.9803 USD |
| 2021-04-25 |
1.7001 USD |
3,282,331.6521 |
1.6720 USD |
1.5829 USD |
1.8140 USD |
1.5829 USD |
| 2021-04-24 |
1.7281 USD |
2,631,278.1328 |
1.8807 USD |
1.6446 USD |
1.8863 USD |
1.6632 USD |
| 2021-04-23 |
1.6845 USD |
12,920,296.9732 |
1.8283 USD |
1.5327 USD |
1.9294 USD |
1.8789 USD |
| 2021-04-22 |
2.0054 USD |
7,260,385.4033 |
2.0639 USD |
1.7602 USD |
2.1624 USD |
1.8903 USD |
| 2021-04-21 |
2.1719 USD |
4,646,707.4719 |
2.2002 USD |
2.0520 USD |
2.2821 USD |
2.0768 USD |
| 2021-04-20 |
2.0110 USD |
10,765,626.8777 |
2.0927 USD |
1.8355 USD |
2.3010 USD |
2.1703 USD |
| 2021-04-19 |
2.2651 USD |
12,960,331.4794 |
2.3749 USD |
2.0600 USD |
2.4900 USD |
2.0900 USD |
| 2021-04-18 |
2.0347 USD |
23,456,155.0949 |
2.3369 USD |
1.5500 USD |
2.3706 USD |
2.2913 USD |
| 2021-04-17 |
2.3583 USD |
5,365,292.7527 |
2.5090 USD |
2.3345 USD |
2.6000 USD |
2.3387 USD |
| 2021-04-16 |
2.3902 USD |
12,665,455.9385 |
2.1932 USD |
2.1668 USD |
2.6317 USD |
2.5220 USD |
| 2021-04-15 |
2.1961 USD |
2,707,763.0772 |
2.1220 USD |
2.0567 USD |
2.2195 USD |
2.1980 USD |
| 2021-04-14 |
2.0998 USD |
4,968,880.6897 |
2.1783 USD |
1.9761 USD |
2.2423 USD |
2.1220 USD |
| 2021-04-13 |
2.0619 USD |
5,658,378.2610 |
1.9994 USD |
1.9511 USD |
2.2000 USD |
2.1842 USD |
| 2021-04-12 |
2.0185 USD |
3,301,021.0305 |
2.0989 USD |
1.9651 USD |
2.1011 USD |
1.9890 USD |
| 2021-04-11 |
2.0811 USD |
5,863,246.9628 |
2.0836 USD |
1.9965 USD |
2.1419 USD |
2.1031 USD |
| 2021-04-10 |
1.9429 USD |
11,477,975.7005 |
1.8668 USD |
1.8308 USD |
2.0997 USD |
2.0508 USD |
| 2021-04-09 |
1.9322 USD |
4,895,192.4136 |
1.8872 USD |
1.8610 USD |
1.9951 USD |
1.8922 USD |
| 2021-04-08 |
1.8558 USD |
11,706,838.9661 |
1.6592 USD |
1.6470 USD |
1.9323 USD |
1.8873 USD |
| 2021-04-07 |
1.6570 USD |
3,822,561.8556 |
1.7983 USD |
1.5718 USD |
1.8138 USD |
1.6871 USD |
| 2021-04-06 |
1.7674 USD |
4,309,200.1873 |
1.7244 USD |
1.6601 USD |
1.8500 USD |
1.8010 USD |
| 2021-04-05 |
1.6821 USD |
5,116,350.3744 |
1.5542 USD |
1.5156 USD |
1.7641 USD |
1.7030 USD |
| 2021-04-04 |
1.5178 USD |
1,116,074.0975 |
1.4755 USD |
1.4548 USD |
1.5631 USD |
1.5430 USD |
| 2021-04-03 |
1.5790 USD |
1,608,640.0673 |
1.6254 USD |
1.5149 USD |
1.6371 USD |
1.5406 USD |
| 2021-04-02 |
1.6149 USD |
4,987,292.4644 |
1.5794 USD |
1.5500 USD |
1.6390 USD |
1.6138 USD |
| 2021-04-01 |
1.5864 USD |
2,400,449.4726 |
1.5368 USD |
1.5280 USD |
1.6443 USD |
1.5586 USD |
| 2021-03-31 |
1.4842 USD |
3,090,733.6311 |
1.5255 USD |
1.4241 USD |
1.5578 USD |
1.5255 USD |
| 2021-03-30 |
1.5379 USD |
2,474,352.5373 |
1.5090 USD |
1.4780 USD |
1.5782 USD |
1.5321 USD |
| 2021-03-29 |
1.4565 USD |
2,950,182.6812 |
1.3874 USD |
1.3703 USD |
1.4990 USD |
1.4533 USD |
| 2021-03-28 |
1.4095 USD |
1,511,734.4612 |
1.4009 USD |
1.3678 USD |
1.4467 USD |
1.3993 USD |
| 2021-03-27 |
1.4069 USD |
2,295,126.7723 |
1.4443 USD |
1.3580 USD |
1.4713 USD |
1.4119 USD |
| 2021-03-26 |
1.4346 USD |
2,183,901.9976 |
1.3429 USD |
1.3429 USD |
1.4929 USD |
1.4376 USD |
| 2021-03-25 |
1.3441 USD |
3,771,284.2921 |
1.4076 USD |
1.2882 USD |
1.4245 USD |
1.3453 USD |
| 2021-03-24 |
1.6193 USD |
5,655,394.7528 |
1.6514 USD |
1.4758 USD |
1.7400 USD |
1.5112 USD |
| 2021-03-23 |
1.6311 USD |
13,607,690.1075 |
1.4719 USD |
1.4599 USD |
1.7650 USD |
1.6000 USD |
| 2021-03-22 |
1.4703 USD |
5,835,737.4883 |
1.4100 USD |
1.3693 USD |
1.5616 USD |
1.4877 USD |
| 2021-03-21 |
1.3890 USD |
2,574,320.9454 |
1.4101 USD |
1.3469 USD |
1.4451 USD |
1.4106 USD |
| 2021-03-20 |
1.4275 USD |
5,609,596.0728 |
1.3337 USD |
1.3255 USD |
1.4873 USD |
1.4327 USD |
| 2021-03-19 |
1.3325 USD |
973,958.2217 |
1.3231 USD |
1.3062 USD |
1.3579 USD |
1.3283 USD |
| 2021-03-18 |
1.3279 USD |
1,957,774.0750 |
1.3492 USD |
1.3111 USD |
1.3661 USD |
1.3265 USD |
| 2021-03-17 |
1.3501 USD |
1,820,058.1967 |
1.3330 USD |
1.2950 USD |
1.3620 USD |
1.3502 USD |
| 2021-03-16 |
1.3318 USD |
2,613,063.7979 |
1.2833 USD |
1.2730 USD |
1.3902 USD |
1.3244 USD |
| 2021-03-15 |
1.2907 USD |
3,816,258.9650 |
1.3115 USD |
1.2202 USD |
1.3589 USD |
1.2979 USD |
| 2021-03-14 |
1.3509 USD |
916,721.7055 |
1.3760 USD |
1.3279 USD |
1.3966 USD |
1.3371 USD |
| 2021-03-13 |
1.3537 USD |
2,271,960.6367 |
1.3242 USD |
1.2865 USD |
1.4081 USD |
1.3720 USD |