Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-13 |
0.2846 USD |
915,462.9822 |
0.2902 USD |
0.2800 USD |
0.2944 USD |
0.2846 USD |
| 2020-10-12 |
0.2900 USD |
1,863,897.0666 |
0.2825 USD |
0.2737 USD |
0.2956 USD |
0.2897 USD |
| 2020-10-11 |
0.2821 USD |
1,459,964.3506 |
0.2727 USD |
0.2707 USD |
0.2860 USD |
0.2825 USD |
| 2020-10-10 |
0.2729 USD |
1,408,925.6649 |
0.2711 USD |
0.2680 USD |
0.2774 USD |
0.2729 USD |
| 2020-10-09 |
0.2707 USD |
1,292,377.7589 |
0.2630 USD |
0.2603 USD |
0.2716 USD |
0.2709 USD |
| 2020-10-08 |
0.2620 USD |
766,819.5931 |
0.2577 USD |
0.2475 USD |
0.2630 USD |
0.2630 USD |
| 2020-10-07 |
0.2575 USD |
938,488.9207 |
0.2530 USD |
0.2447 USD |
0.2592 USD |
0.2577 USD |
| 2020-10-06 |
0.2535 USD |
1,722,849.2160 |
0.2715 USD |
0.2514 USD |
0.2724 USD |
0.2545 USD |
| 2020-10-05 |
0.2718 USD |
1,559,575.1862 |
0.2765 USD |
0.2680 USD |
0.2780 USD |
0.2725 USD |
| 2020-10-04 |
0.2757 USD |
691,865.2111 |
0.2660 USD |
0.2645 USD |
0.2767 USD |
0.2752 USD |
| 2020-10-03 |
0.2666 USD |
1,878,908.4227 |
0.2689 USD |
0.2660 USD |
0.2805 USD |
0.2660 USD |
| 2020-10-02 |
0.2688 USD |
2,091,103.7030 |
0.2723 USD |
0.2540 USD |
0.2788 USD |
0.2698 USD |
| 2020-10-01 |
0.2720 USD |
2,920,259.5768 |
0.2844 USD |
0.2637 USD |
0.2888 USD |
0.2717 USD |
| 2020-09-30 |
0.2833 USD |
1,560,500.4860 |
0.2738 USD |
0.2644 USD |
0.2877 USD |
0.2828 USD |
| 2020-09-29 |
0.2742 USD |
560,411.2334 |
0.2687 USD |
0.2629 USD |
0.2788 USD |
0.2737 USD |
| 2020-09-28 |
0.2683 USD |
1,489,002.4132 |
0.2610 USD |
0.2610 USD |
0.2832 USD |
0.2699 USD |
| 2020-09-27 |
0.2600 USD |
936,852.0948 |
0.2646 USD |
0.2516 USD |
0.2674 USD |
0.2606 USD |
| 2020-09-26 |
0.2646 USD |
468,787.2277 |
0.2561 USD |
0.2510 USD |
0.2653 USD |
0.2643 USD |
| 2020-09-25 |
0.2556 USD |
1,067,895.9482 |
0.2469 USD |
0.2400 USD |
0.2628 USD |
0.2562 USD |
| 2020-09-24 |
0.2472 USD |
795,486.2602 |
0.2330 USD |
0.2307 USD |
0.2523 USD |
0.2471 USD |
| 2020-09-23 |
0.2338 USD |
1,186,756.0195 |
0.2450 USD |
0.2303 USD |
0.2533 USD |
0.2342 USD |
| 2020-09-22 |
0.2418 USD |
1,245,689.4811 |
0.2403 USD |
0.2316 USD |
0.2472 USD |
0.2430 USD |
| 2020-09-21 |
0.2422 USD |
2,813,285.8360 |
0.2634 USD |
0.2340 USD |
0.2682 USD |
0.2401 USD |
| 2020-09-20 |
0.2636 USD |
1,928,944.2735 |
0.2720 USD |
0.2563 USD |
0.2720 USD |
0.2640 USD |
| 2020-09-19 |
0.2724 USD |
919,832.8829 |
0.2734 USD |
0.2712 USD |
0.2804 USD |
0.2720 USD |
| 2020-09-18 |
0.2722 USD |
1,228,614.9563 |
0.2823 USD |
0.2700 USD |
0.2823 USD |
0.2708 USD |
| 2020-09-17 |
0.2809 USD |
1,633,004.1609 |
0.2715 USD |
0.2690 USD |
0.2851 USD |
0.2797 USD |
| 2020-09-16 |
0.2721 USD |
781,520.7459 |
0.2732 USD |
0.2690 USD |
0.2808 USD |
0.2720 USD |
| 2020-09-15 |
0.2742 USD |
1,901,706.0702 |
0.2828 USD |
0.2728 USD |
0.2893 USD |
0.2742 USD |
| 2020-09-14 |
0.2834 USD |
1,788,922.1247 |
0.2801 USD |
0.2731 USD |
0.2924 USD |
0.2830 USD |
| 2020-09-13 |
0.2801 USD |
2,878,994.4834 |
0.2969 USD |
0.2730 USD |
0.3010 USD |
0.2803 USD |
| 2020-09-12 |
0.2986 USD |
1,333,956.3293 |
0.2916 USD |
0.2815 USD |
0.2997 USD |
0.2986 USD |
| 2020-09-11 |
0.2922 USD |
1,693,287.8758 |
0.2994 USD |
0.2805 USD |
0.3001 USD |
0.2911 USD |
| 2020-09-10 |
0.2992 USD |
1,761,099.2528 |
0.2870 USD |
0.2868 USD |
0.3037 USD |
0.2995 USD |
| 2020-09-09 |
0.2856 USD |
1,492,286.1190 |
0.2761 USD |
0.2724 USD |
0.2950 USD |
0.2868 USD |
| 2020-09-08 |
0.2765 USD |
1,511,738.2592 |
0.2835 USD |
0.2669 USD |
0.2973 USD |
0.2760 USD |
| 2020-09-07 |
0.2821 USD |
2,347,328.6269 |
0.2876 USD |
0.2634 USD |
0.2898 USD |
0.2835 USD |
| 2020-09-06 |
0.2881 USD |
2,073,857.5125 |
0.2650 USD |
0.2546 USD |
0.2948 USD |
0.2868 USD |
| 2020-09-05 |
0.2639 USD |
4,192,057.8133 |
0.2905 USD |
0.2500 USD |
0.2983 USD |
0.2650 USD |
| 2020-09-04 |
0.2916 USD |
3,927,059.2588 |
0.2748 USD |
0.2668 USD |
0.2988 USD |
0.2898 USD |
| 2020-09-03 |
0.2746 USD |
6,614,148.9061 |
0.3369 USD |
0.2614 USD |
0.3412 USD |
0.2763 USD |
| 2020-09-02 |
0.3382 USD |
3,133,220.8742 |
0.3659 USD |
0.3203 USD |
0.3679 USD |
0.3381 USD |
| 2020-09-01 |
0.3683 USD |
2,958,947.0990 |
0.3628 USD |
0.3574 USD |
0.3826 USD |
0.3652 USD |
| 2020-08-31 |
0.3627 USD |
1,891,876.8777 |
0.3650 USD |
0.3550 USD |
0.3715 USD |
0.3620 USD |
| 2020-08-30 |
0.3646 USD |
922,919.8481 |
0.3683 USD |
0.3566 USD |
0.3760 USD |
0.3651 USD |
| 2020-08-29 |
0.3700 USD |
1,945,146.4468 |
0.3500 USD |
0.3455 USD |
0.3740 USD |
0.3682 USD |
| 2020-08-28 |
0.3492 USD |
1,187,588.0094 |
0.3383 USD |
0.3328 USD |
0.3546 USD |
0.3502 USD |
| 2020-08-27 |
0.3381 USD |
2,869,331.3891 |
0.3549 USD |
0.3202 USD |
0.3589 USD |
0.3383 USD |
| 2020-08-26 |
0.3553 USD |
3,069,593.2841 |
0.3614 USD |
0.3463 USD |
0.3641 USD |
0.3554 USD |
| 2020-08-25 |
0.3642 USD |
3,035,555.9159 |
0.3930 USD |
0.3500 USD |
0.3937 USD |
0.3639 USD |