Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
0.4281 USD |
6,948,875.4788 |
0.4697 USD |
0.4156 USD |
0.4943 USD |
0.4205 USD |
| 2021-01-20 |
0.4681 USD |
6,238,303.2570 |
0.4687 USD |
0.4314 USD |
0.4860 USD |
0.4685 USD |
| 2021-01-19 |
0.4732 USD |
9,386,283.9021 |
0.4769 USD |
0.4612 USD |
0.5025 USD |
0.4685 USD |
| 2021-01-18 |
0.4729 USD |
11,468,680.9401 |
0.4368 USD |
0.4182 USD |
0.4856 USD |
0.4750 USD |
| 2021-01-17 |
0.4391 USD |
6,277,085.8112 |
0.4260 USD |
0.4007 USD |
0.4456 USD |
0.4361 USD |
| 2021-01-16 |
0.4296 USD |
3,985,929.8564 |
0.4294 USD |
0.4150 USD |
0.4510 USD |
0.4265 USD |
| 2021-01-15 |
0.4255 USD |
11,988,767.9624 |
0.4235 USD |
0.3870 USD |
0.4524 USD |
0.4294 USD |
| 2021-01-14 |
0.4205 USD |
8,774,625.1508 |
0.4140 USD |
0.4002 USD |
0.4500 USD |
0.4235 USD |
| 2021-01-13 |
0.4093 USD |
4,097,821.1143 |
0.3603 USD |
0.3476 USD |
0.4158 USD |
0.4158 USD |
| 2021-01-12 |
0.3589 USD |
3,014,986.2927 |
0.3699 USD |
0.3462 USD |
0.3857 USD |
0.3595 USD |
| 2021-01-11 |
0.3698 USD |
10,965,153.5498 |
0.4293 USD |
0.3267 USD |
0.4295 USD |
0.3700 USD |
| 2021-01-10 |
0.4287 USD |
12,296,138.5596 |
0.4364 USD |
0.3824 USD |
0.4700 USD |
0.4295 USD |
| 2021-01-09 |
0.4399 USD |
23,989,539.8849 |
0.3701 USD |
0.3701 USD |
0.4718 USD |
0.4360 USD |
| 2021-01-08 |
0.3693 USD |
7,411,281.3739 |
0.3821 USD |
0.3437 USD |
0.3839 USD |
0.3700 USD |
| 2021-01-07 |
0.3788 USD |
12,249,881.4947 |
0.3778 USD |
0.3542 USD |
0.3991 USD |
0.3820 USD |
| 2021-01-06 |
0.3789 USD |
14,157,422.8194 |
0.3522 USD |
0.3376 USD |
0.3916 USD |
0.3780 USD |
| 2021-01-05 |
0.3536 USD |
15,678,354.7613 |
0.3435 USD |
0.3131 USD |
0.3811 USD |
0.3509 USD |
| 2021-01-04 |
0.3470 USD |
10,497,030.6613 |
0.3102 USD |
0.2811 USD |
0.3488 USD |
0.3423 USD |
| 2021-01-03 |
0.3110 USD |
7,218,267.2666 |
0.2865 USD |
0.2757 USD |
0.3133 USD |
0.3095 USD |
| 2021-01-02 |
0.2861 USD |
2,074,319.5406 |
0.2904 USD |
0.2795 USD |
0.2964 USD |
0.2864 USD |
| 2021-01-01 |
0.2903 USD |
2,319,616.9241 |
0.2966 USD |
0.2882 USD |
0.3028 USD |
0.2903 USD |
| 2020-12-31 |
0.2950 USD |
2,428,100.8377 |
0.2953 USD |
0.2800 USD |
0.3055 USD |
0.2966 USD |
| 2020-12-30 |
0.2947 USD |
1,090,164.1971 |
0.3023 USD |
0.2890 USD |
0.3064 USD |
0.2951 USD |
| 2020-12-29 |
0.3040 USD |
2,188,488.7335 |
0.3056 USD |
0.2836 USD |
0.3104 USD |
0.3020 USD |
| 2020-12-28 |
0.3045 USD |
2,704,529.0964 |
0.2991 USD |
0.2963 USD |
0.3180 USD |
0.3053 USD |
| 2020-12-27 |
0.3006 USD |
10,718,071.4333 |
0.2852 USD |
0.2708 USD |
0.3188 USD |
0.2995 USD |
| 2020-12-26 |
0.2844 USD |
1,555,409.7913 |
0.2923 USD |
0.2800 USD |
0.3024 USD |
0.2840 USD |
| 2020-12-25 |
0.2917 USD |
2,156,307.3260 |
0.2940 USD |
0.2859 USD |
0.3094 USD |
0.2917 USD |
| 2020-12-24 |
0.2931 USD |
3,183,024.5208 |
0.2632 USD |
0.2575 USD |
0.2968 USD |
0.2941 USD |
| 2020-12-23 |
0.2674 USD |
9,641,410.8751 |
0.3061 USD |
0.2411 USD |
0.3291 USD |
0.2636 USD |
| 2020-12-22 |
0.3056 USD |
1,956,970.9575 |
0.3035 USD |
0.2860 USD |
0.3112 USD |
0.3061 USD |
| 2020-12-21 |
0.3065 USD |
2,593,640.9907 |
0.3224 USD |
0.2983 USD |
0.3309 USD |
0.3050 USD |
| 2020-12-20 |
0.3224 USD |
6,191,377.5936 |
0.3422 USD |
0.3169 USD |
0.3430 USD |
0.3227 USD |
| 2020-12-19 |
0.3425 USD |
3,465,401.4640 |
0.3239 USD |
0.3220 USD |
0.3500 USD |
0.3424 USD |
| 2020-12-18 |
0.3226 USD |
1,619,649.1546 |
0.3202 USD |
0.3145 USD |
0.3309 USD |
0.3240 USD |
| 2020-12-17 |
0.3203 USD |
5,898,594.8132 |
0.3287 USD |
0.3125 USD |
0.3442 USD |
0.3206 USD |
| 2020-12-16 |
0.3268 USD |
2,762,268.1077 |
0.3043 USD |
0.2956 USD |
0.3334 USD |
0.3284 USD |
| 2020-12-15 |
0.3044 USD |
2,354,033.3606 |
0.3015 USD |
0.2930 USD |
0.3087 USD |
0.3049 USD |
| 2020-12-14 |
0.3010 USD |
1,091,090.3532 |
0.2992 USD |
0.2913 USD |
0.3050 USD |
0.3015 USD |
| 2020-12-13 |
0.2997 USD |
1,714,866.1027 |
0.2892 USD |
0.2855 USD |
0.3049 USD |
0.3001 USD |
| 2020-12-12 |
0.2892 USD |
3,737,197.2149 |
0.2744 USD |
0.2743 USD |
0.2959 USD |
0.2893 USD |
| 2020-12-11 |
0.2749 USD |
3,333,672.6146 |
0.2832 USD |
0.2667 USD |
0.2833 USD |
0.2744 USD |
| 2020-12-10 |
0.2834 USD |
8,533,867.0327 |
0.3096 USD |
0.2805 USD |
0.3101 USD |
0.2835 USD |
| 2020-12-09 |
0.3106 USD |
5,403,838.4397 |
0.2994 USD |
0.2856 USD |
0.3174 USD |
0.3095 USD |
| 2020-12-08 |
0.3005 USD |
2,552,760.8928 |
0.3190 USD |
0.2961 USD |
0.3245 USD |
0.2991 USD |
| 2020-12-07 |
0.3189 USD |
4,127,566.4068 |
0.3406 USD |
0.3076 USD |
0.3417 USD |
0.3188 USD |
| 2020-12-06 |
0.3401 USD |
1,619,727.5082 |
0.3420 USD |
0.3260 USD |
0.3476 USD |
0.3406 USD |
| 2020-12-05 |
0.3409 USD |
1,329,347.6488 |
0.3225 USD |
0.3178 USD |
0.3474 USD |
0.3409 USD |
| 2020-12-04 |
0.3235 USD |
2,598,518.0307 |
0.3496 USD |
0.3190 USD |
0.3508 USD |
0.3225 USD |
| 2020-12-03 |
0.3486 USD |
1,535,849.0453 |
0.3436 USD |
0.3390 USD |
0.3565 USD |
0.3496 USD |