Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
1.3528 USD |
4,329,299.5513 |
1.3953 USD |
1.2870 USD |
1.4410 USD |
1.3258 USD |
| 2021-03-11 |
1.4155 USD |
7,625,218.2513 |
1.3089 USD |
1.2674 USD |
1.5310 USD |
1.4149 USD |
| 2021-03-10 |
1.3570 USD |
4,199,517.1478 |
1.4200 USD |
1.2930 USD |
1.4250 USD |
1.3219 USD |
| 2021-03-09 |
1.3544 USD |
4,702,258.5550 |
1.3037 USD |
1.2960 USD |
1.3795 USD |
1.3773 USD |
| 2021-03-08 |
1.3102 USD |
1,188,303.7192 |
1.3163 USD |
1.2890 USD |
1.3400 USD |
1.2943 USD |
| 2021-03-07 |
1.3116 USD |
1,931,701.4869 |
1.2824 USD |
1.2660 USD |
1.3461 USD |
1.3137 USD |
| 2021-03-06 |
1.3104 USD |
2,173,231.0681 |
1.3309 USD |
1.2824 USD |
1.3509 USD |
1.2931 USD |
| 2021-03-05 |
1.3614 USD |
15,529,761.5815 |
1.2668 USD |
1.1973 USD |
1.4422 USD |
1.3482 USD |
| 2021-03-04 |
1.2489 USD |
9,603,719.9998 |
1.2058 USD |
1.1700 USD |
1.2969 USD |
1.2708 USD |
| 2021-03-03 |
1.2256 USD |
4,566,909.7214 |
1.1815 USD |
1.1748 USD |
1.2583 USD |
1.2350 USD |
| 2021-03-02 |
1.1796 USD |
3,655,123.5322 |
1.2096 USD |
1.1197 USD |
1.2275 USD |
1.1739 USD |
| 2021-03-01 |
1.2054 USD |
4,329,533.6643 |
1.1275 USD |
1.1218 USD |
1.2463 USD |
1.1990 USD |
| 2021-02-28 |
1.1018 USD |
3,835,180.5610 |
1.1473 USD |
1.0258 USD |
1.1575 USD |
1.1252 USD |
| 2021-02-27 |
1.1868 USD |
4,185,598.8169 |
1.1172 USD |
1.1172 USD |
1.2298 USD |
1.1577 USD |
| 2021-02-26 |
1.0962 USD |
5,361,577.1138 |
1.1010 USD |
1.0215 USD |
1.1777 USD |
1.1165 USD |
| 2021-02-25 |
1.1915 USD |
6,088,638.6510 |
1.1951 USD |
1.0904 USD |
1.2475 USD |
1.1021 USD |
| 2021-02-24 |
1.2154 USD |
14,619,024.4102 |
1.0895 USD |
1.0281 USD |
1.3099 USD |
1.1951 USD |
| 2021-02-23 |
1.0719 USD |
21,598,405.5924 |
1.3086 USD |
0.8800 USD |
1.3207 USD |
1.0902 USD |
| 2021-02-22 |
1.3065 USD |
22,262,149.2694 |
1.4098 USD |
1.0160 USD |
1.4098 USD |
1.3056 USD |
| 2021-02-21 |
1.4094 USD |
4,493,061.5542 |
1.3819 USD |
1.3310 USD |
1.4627 USD |
1.4098 USD |
| 2021-02-20 |
1.3762 USD |
9,979,871.6803 |
1.4907 USD |
1.3094 USD |
1.5550 USD |
1.3801 USD |
| 2021-02-19 |
1.4914 USD |
10,088,182.7262 |
1.4928 USD |
1.4050 USD |
1.5872 USD |
1.4918 USD |
| 2021-02-18 |
1.4733 USD |
14,299,424.6854 |
1.3055 USD |
1.2811 USD |
1.5699 USD |
1.4894 USD |
| 2021-02-17 |
1.3056 USD |
6,513,813.5796 |
1.2601 USD |
1.1880 USD |
1.3400 USD |
1.3029 USD |
| 2021-02-16 |
1.2640 USD |
10,953,770.0158 |
1.2749 USD |
1.2082 USD |
1.3800 USD |
1.2616 USD |
| 2021-02-15 |
1.2584 USD |
25,228,686.9103 |
1.1941 USD |
0.9515 USD |
1.3800 USD |
1.2680 USD |
| 2021-02-14 |
1.2010 USD |
11,088,486.9385 |
1.3137 USD |
1.1321 USD |
1.3289 USD |
1.1843 USD |
| 2021-02-13 |
1.3158 USD |
19,821,874.3934 |
1.2397 USD |
1.1819 USD |
1.4100 USD |
1.3110 USD |
| 2021-02-12 |
1.2357 USD |
10,269,961.6025 |
1.1761 USD |
1.0870 USD |
1.2789 USD |
1.2388 USD |
| 2021-02-11 |
1.1793 USD |
35,472,503.4886 |
0.8891 USD |
0.8700 USD |
1.2970 USD |
1.1759 USD |
| 2021-02-10 |
0.9037 USD |
18,749,349.1245 |
0.7562 USD |
0.7180 USD |
0.9228 USD |
0.8878 USD |
| 2021-02-09 |
0.7532 USD |
16,933,877.0501 |
0.7259 USD |
0.7111 USD |
0.8092 USD |
0.7553 USD |
| 2021-02-08 |
0.7202 USD |
18,308,454.1766 |
0.5570 USD |
0.5441 USD |
0.7384 USD |
0.7230 USD |
| 2021-02-07 |
0.5592 USD |
5,870,544.0907 |
0.5630 USD |
0.5280 USD |
0.5970 USD |
0.5580 USD |
| 2021-02-06 |
0.5619 USD |
14,804,925.5430 |
0.5170 USD |
0.4993 USD |
0.6100 USD |
0.5614 USD |
| 2021-02-05 |
0.5191 USD |
12,578,230.3403 |
0.4384 USD |
0.4367 USD |
0.5293 USD |
0.5170 USD |
| 2021-02-04 |
0.4387 USD |
3,010,353.5853 |
0.4528 USD |
0.4213 USD |
0.4544 USD |
0.4384 USD |
| 2021-02-03 |
0.4505 USD |
2,864,199.3536 |
0.4305 USD |
0.4239 USD |
0.4550 USD |
0.4527 USD |
| 2021-02-02 |
0.4304 USD |
2,523,655.8004 |
0.4144 USD |
0.4091 USD |
0.4358 USD |
0.4301 USD |
| 2021-02-01 |
0.4136 USD |
3,587,578.5433 |
0.4068 USD |
0.3950 USD |
0.4254 USD |
0.4139 USD |
| 2021-01-31 |
0.4061 USD |
2,981,236.6329 |
0.4293 USD |
0.3968 USD |
0.4401 USD |
0.4068 USD |
| 2021-01-30 |
0.4283 USD |
2,714,000.1392 |
0.4124 USD |
0.3991 USD |
0.4441 USD |
0.4280 USD |
| 2021-01-29 |
0.4131 USD |
5,768,876.8011 |
0.4032 USD |
0.3931 USD |
0.4276 USD |
0.4119 USD |
| 2021-01-28 |
0.4076 USD |
2,464,436.2219 |
0.3925 USD |
0.3887 USD |
0.4151 USD |
0.4025 USD |
| 2021-01-27 |
0.3908 USD |
3,665,996.5427 |
0.4330 USD |
0.3785 USD |
0.4330 USD |
0.3926 USD |
| 2021-01-26 |
0.4327 USD |
1,411,048.2680 |
0.4302 USD |
0.4138 USD |
0.4380 USD |
0.4338 USD |
| 2021-01-25 |
0.4357 USD |
3,258,958.9499 |
0.4545 USD |
0.4275 USD |
0.4710 USD |
0.4307 USD |
| 2021-01-24 |
0.4514 USD |
3,176,658.4258 |
0.4479 USD |
0.4426 USD |
0.4796 USD |
0.4542 USD |
| 2021-01-23 |
0.4461 USD |
4,612,258.6754 |
0.4544 USD |
0.4398 USD |
0.4754 USD |
0.4481 USD |
| 2021-01-22 |
0.4547 USD |
5,165,350.9851 |
0.4210 USD |
0.3926 USD |
0.4723 USD |
0.4563 USD |