Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.1363 USD |
87,961.2552 |
0.1371 USD |
0.1341 USD |
0.1394 USD |
0.1348 USD |
| 2024-08-26 |
0.1404 USD |
106,760.0517 |
0.1444 USD |
0.1369 USD |
0.1445 USD |
0.1372 USD |
| 2024-08-25 |
0.1446 USD |
102,687.4368 |
0.1473 USD |
0.1410 USD |
0.1476 USD |
0.1445 USD |
| 2024-08-24 |
0.1475 USD |
188,435.7257 |
0.1467 USD |
0.1450 USD |
0.1499 USD |
0.1465 USD |
| 2024-08-23 |
0.1481 USD |
931,546.5503 |
0.1405 USD |
0.1405 USD |
0.1480 USD |
0.1478 USD |
| 2024-08-22 |
0.1391 USD |
624,808.0536 |
0.1387 USD |
0.1367 USD |
0.1406 USD |
0.1402 USD |
| 2024-08-21 |
0.1346 USD |
334,652.2984 |
0.1338 USD |
0.1330 USD |
0.1359 USD |
0.1349 USD |
| 2024-08-20 |
0.1341 USD |
356,347.5834 |
0.1318 USD |
0.1314 USD |
0.1357 USD |
0.1333 USD |
| 2024-08-19 |
0.1307 USD |
825,573.9568 |
0.1296 USD |
0.1287 USD |
0.1324 USD |
0.1310 USD |
| 2024-08-18 |
0.1316 USD |
804,666.3255 |
0.1302 USD |
0.1289 USD |
0.1337 USD |
0.1321 USD |
| 2024-08-17 |
0.1288 USD |
607,058.9861 |
0.1286 USD |
0.1274 USD |
0.1301 USD |
0.1290 USD |
| 2024-08-16 |
0.1283 USD |
605,442.7451 |
0.1286 USD |
0.1251 USD |
0.1306 USD |
0.1287 USD |
| 2024-08-15 |
0.1334 USD |
1,565,932.0888 |
0.1346 USD |
0.1290 USD |
0.1366 USD |
0.1296 USD |
| 2024-08-14 |
0.1381 USD |
7,443,716.0631 |
0.1367 USD |
0.1348 USD |
0.1415 USD |
0.1352 USD |
| 2024-08-13 |
0.1344 USD |
773,951.2170 |
0.1353 USD |
0.1319 USD |
0.1376 USD |
0.1363 USD |
| 2024-08-12 |
0.1352 USD |
2,823,980.3992 |
0.1310 USD |
0.1292 USD |
0.1372 USD |
0.1349 USD |
| 2024-08-11 |
0.1363 USD |
464,688.0856 |
0.1365 USD |
0.1304 USD |
0.1391 USD |
0.1313 USD |
| 2024-08-10 |
0.1356 USD |
387,772.8677 |
0.1353 USD |
0.1337 USD |
0.1371 USD |
0.1364 USD |
| 2024-08-09 |
0.1339 USD |
1,834,193.1377 |
0.1366 USD |
0.1319 USD |
0.1372 USD |
0.1338 USD |
| 2024-08-08 |
0.1314 USD |
443,155.1451 |
0.1247 USD |
0.1229 USD |
0.1358 USD |
0.1338 USD |
| 2024-08-07 |
0.1256 USD |
475,117.6001 |
0.1263 USD |
0.1220 USD |
0.1301 USD |
0.1228 USD |
| 2024-08-06 |
0.1269 USD |
458,942.9750 |
0.1218 USD |
0.1218 USD |
0.1300 USD |
0.1271 USD |
| 2024-08-05 |
0.1210 USD |
4,547,926.3966 |
0.1281 USD |
0.1048 USD |
0.1286 USD |
0.1206 USD |
| 2024-08-04 |
0.1337 USD |
1,401,355.5513 |
0.1346 USD |
0.1245 USD |
0.1371 USD |
0.1270 USD |
| 2024-08-03 |
0.1386 USD |
486,705.9120 |
0.1397 USD |
0.1335 USD |
0.1412 USD |
0.1357 USD |
| 2024-08-02 |
0.1430 USD |
464,300.5105 |
0.1493 USD |
0.1366 USD |
0.1493 USD |
0.1411 USD |
| 2024-08-01 |
0.1500 USD |
588,484.1402 |
0.1522 USD |
0.1468 USD |
0.1523 USD |
0.1500 USD |
| 2024-07-31 |
0.1543 USD |
1,018,722.2457 |
0.1568 USD |
0.1515 USD |
0.1585 USD |
0.1520 USD |
| 2024-07-30 |
0.1563 USD |
704,611.3687 |
0.1613 USD |
0.1550 USD |
0.1632 USD |
0.1563 USD |
| 2024-07-29 |
0.1622 USD |
865,757.0953 |
0.1638 USD |
0.1606 USD |
0.1689 USD |
0.1620 USD |
| 2024-07-28 |
0.1646 USD |
496,092.9470 |
0.1662 USD |
0.1631 USD |
0.1667 USD |
0.1637 USD |
| 2024-07-27 |
0.1667 USD |
1,436,329.3036 |
0.1652 USD |
0.1630 USD |
0.1697 USD |
0.1673 USD |
| 2024-07-26 |
0.1623 USD |
1,462,406.2267 |
0.1588 USD |
0.1581 USD |
0.1653 USD |
0.1638 USD |
| 2024-07-25 |
0.1590 USD |
1,920,990.7098 |
0.1659 USD |
0.1531 USD |
0.1659 USD |
0.1534 USD |
| 2024-07-24 |
0.1694 USD |
400,697.1157 |
0.1696 USD |
0.1679 USD |
0.1730 USD |
0.1691 USD |
| 2024-07-23 |
0.1707 USD |
459,198.1937 |
0.1728 USD |
0.1644 USD |
0.1742 USD |
0.1689 USD |
| 2024-07-22 |
0.1734 USD |
1,430,070.6361 |
0.1805 USD |
0.1716 USD |
0.1813 USD |
0.1758 USD |
| 2024-07-21 |
0.1793 USD |
1,620,203.4875 |
0.1755 USD |
0.1746 USD |
0.1908 USD |
0.1784 USD |
| 2024-07-20 |
0.1760 USD |
173,815.4419 |
0.1763 USD |
0.1734 USD |
0.1773 USD |
0.1770 USD |
| 2024-07-19 |
0.1723 USD |
189,582.0514 |
0.1706 USD |
0.1672 USD |
0.1760 USD |
0.1751 USD |
| 2024-07-18 |
0.1722 USD |
326,334.3057 |
0.1732 USD |
0.1679 USD |
0.1778 USD |
0.1680 USD |
| 2024-07-17 |
0.1743 USD |
406,345.9506 |
0.1723 USD |
0.1699 USD |
0.1775 USD |
0.1732 USD |
| 2024-07-16 |
0.1708 USD |
312,011.6150 |
0.1722 USD |
0.1644 USD |
0.1738 USD |
0.1729 USD |
| 2024-07-15 |
0.1662 USD |
881,323.9180 |
0.1645 USD |
0.1644 USD |
0.1722 USD |
0.1721 USD |
| 2024-07-14 |
0.1611 USD |
431,317.3878 |
0.1593 USD |
0.1592 USD |
0.1629 USD |
0.1610 USD |
| 2024-07-13 |
0.1592 USD |
475,750.7968 |
0.1566 USD |
0.1565 USD |
0.1615 USD |
0.1594 USD |
| 2024-07-12 |
0.1556 USD |
750,074.3562 |
0.1544 USD |
0.1527 USD |
0.1583 USD |
0.1580 USD |
| 2024-07-11 |
0.1576 USD |
1,486,363.9811 |
0.1563 USD |
0.1539 USD |
0.1615 USD |
0.1541 USD |
| 2024-07-10 |
0.1555 USD |
228,578.4138 |
0.1543 USD |
0.1524 USD |
0.1587 USD |
0.1557 USD |
| 2024-07-09 |
0.1525 USD |
87,699.9667 |
0.1503 USD |
0.1502 USD |
0.1551 USD |
0.1525 USD |