Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-03 |
0.2424 USD |
2,772,368.4578 |
0.2346 USD |
0.2305 USD |
0.2507 USD |
0.2502 USD |
| 2020-06-02 |
0.2347 USD |
4,036,958.6073 |
0.2348 USD |
0.2176 USD |
0.2477 USD |
0.2347 USD |
| 2020-06-01 |
0.2277 USD |
2,262,888.2932 |
0.2208 USD |
0.2200 USD |
0.2384 USD |
0.2346 USD |
| 2020-05-31 |
0.2198 USD |
5,757,011.7774 |
0.2189 USD |
0.2140 USD |
0.2417 USD |
0.2207 USD |
| 2020-05-30 |
0.2102 USD |
5,009,919.9657 |
0.2015 USD |
0.1996 USD |
0.2193 USD |
0.2189 USD |
| 2020-05-29 |
0.2027 USD |
1,379,034.3058 |
0.2038 USD |
0.1957 USD |
0.2048 USD |
0.2015 USD |
| 2020-05-28 |
0.2001 USD |
1,335,023.4642 |
0.1965 USD |
0.1944 USD |
0.2047 USD |
0.2037 USD |
| 2020-05-27 |
0.1955 USD |
1,855,704.7230 |
0.1944 USD |
0.1929 USD |
0.2001 USD |
0.1965 USD |
| 2020-05-26 |
0.1959 USD |
1,004,495.9983 |
0.1974 USD |
0.1890 USD |
0.1974 USD |
0.1944 USD |
| 2020-05-25 |
0.1933 USD |
1,109,729.5463 |
0.1897 USD |
0.1887 USD |
0.1974 USD |
0.1969 USD |
| 2020-05-24 |
0.1951 USD |
2,250,286.0115 |
0.1992 USD |
0.1898 USD |
0.2028 USD |
0.1911 USD |
| 2020-05-23 |
0.2005 USD |
2,393,598.4163 |
0.2015 USD |
0.1986 USD |
0.2092 USD |
0.1995 USD |
| 2020-05-22 |
0.1944 USD |
3,888,096.7428 |
0.1874 USD |
0.1851 USD |
0.2048 USD |
0.2015 USD |
| 2020-05-21 |
0.1938 USD |
3,433,684.0961 |
0.1992 USD |
0.1810 USD |
0.2007 USD |
0.1884 USD |
| 2020-05-20 |
0.2010 USD |
1,728,078.0988 |
0.2026 USD |
0.1955 USD |
0.2056 USD |
0.1994 USD |
| 2020-05-19 |
0.2032 USD |
1,053,535.5224 |
0.2042 USD |
0.1990 USD |
0.2042 USD |
0.2022 USD |
| 2020-05-18 |
0.2015 USD |
1,238,742.9279 |
0.1990 USD |
0.1986 USD |
0.2064 USD |
0.2040 USD |
| 2020-05-17 |
0.1977 USD |
1,171,379.6355 |
0.1961 USD |
0.1960 USD |
0.2060 USD |
0.1992 USD |
| 2020-05-16 |
0.1971 USD |
705,471.6509 |
0.1973 USD |
0.1949 USD |
0.2021 USD |
0.1970 USD |
| 2020-05-15 |
0.2026 USD |
8,387,703.1670 |
0.2080 USD |
0.1970 USD |
0.2107 USD |
0.1972 USD |
| 2020-05-14 |
0.2010 USD |
5,732,907.1405 |
0.1939 USD |
0.1877 USD |
0.2127 USD |
0.2081 USD |
| 2020-05-13 |
0.1894 USD |
4,567,192.8574 |
0.1859 USD |
0.1845 USD |
0.1970 USD |
0.1928 USD |
| 2020-05-12 |
0.1817 USD |
3,473,115.5335 |
0.1779 USD |
0.1762 USD |
0.1899 USD |
0.1855 USD |
| 2020-05-11 |
0.1806 USD |
2,896,420.8587 |
0.1838 USD |
0.1708 USD |
0.1858 USD |
0.1773 USD |
| 2020-05-10 |
0.1905 USD |
13,076,582.3450 |
0.1976 USD |
0.1662 USD |
0.1976 USD |
0.1835 USD |
| 2020-05-09 |
0.1996 USD |
4,686,750.9545 |
0.2017 USD |
0.1967 USD |
0.2168 USD |
0.1976 USD |
| 2020-05-08 |
0.1934 USD |
6,608,365.0936 |
0.1852 USD |
0.1811 USD |
0.2069 USD |
0.2017 USD |
| 2020-05-07 |
0.1813 USD |
2,797,506.7783 |
0.1781 USD |
0.1768 USD |
0.1888 USD |
0.1845 USD |
| 2020-05-06 |
0.1830 USD |
2,234,317.7118 |
0.1878 USD |
0.1776 USD |
0.1895 USD |
0.1782 USD |
| 2020-05-05 |
0.1845 USD |
2,394,937.4313 |
0.1816 USD |
0.1802 USD |
0.1880 USD |
0.1875 USD |
| 2020-05-04 |
0.1826 USD |
2,871,030.7261 |
0.1832 USD |
0.1720 USD |
0.1877 USD |
0.1820 USD |
| 2020-05-03 |
0.1870 USD |
1,915,888.9302 |
0.1911 USD |
0.1791 USD |
0.1943 USD |
0.1828 USD |
| 2020-05-02 |
0.1864 USD |
2,739,354.5555 |
0.1818 USD |
0.1816 USD |
0.1923 USD |
0.1911 USD |
| 2020-05-01 |
0.1797 USD |
1,864,210.8897 |
0.1771 USD |
0.1767 USD |
0.1879 USD |
0.1822 USD |
| 2020-04-30 |
0.1815 USD |
6,476,359.9819 |
0.1858 USD |
0.1717 USD |
0.1916 USD |
0.1772 USD |
| 2020-04-29 |
0.1801 USD |
5,336,814.0364 |
0.1745 USD |
0.1742 USD |
0.1888 USD |
0.1856 USD |
| 2020-04-28 |
0.1744 USD |
2,015,483.4701 |
0.1745 USD |
0.1681 USD |
0.1745 USD |
0.1744 USD |
| 2020-04-27 |
0.1754 USD |
1,628,798.5477 |
0.1765 USD |
0.1665 USD |
0.1765 USD |
0.1744 USD |
| 2020-04-26 |
0.1727 USD |
2,471,266.4364 |
0.1695 USD |
0.1693 USD |
0.1781 USD |
0.1760 USD |
| 2020-04-25 |
0.1688 USD |
1,632,694.8301 |
0.1679 USD |
0.1660 USD |
0.1730 USD |
0.1697 USD |
| 2020-04-24 |
0.1641 USD |
2,836,506.9694 |
0.1599 USD |
0.1599 USD |
0.1684 USD |
0.1682 USD |
| 2020-04-23 |
0.1577 USD |
3,341,542.3183 |
0.1564 USD |
0.1529 USD |
0.1645 USD |
0.1590 USD |
| 2020-04-22 |
0.1543 USD |
1,222,503.2684 |
0.1520 USD |
0.1508 USD |
0.1577 USD |
0.1567 USD |
| 2020-04-21 |
0.1501 USD |
1,436,449.1910 |
0.1489 USD |
0.1476 USD |
0.1534 USD |
0.1513 USD |
| 2020-04-20 |
0.1525 USD |
6,286,211.3015 |
0.1560 USD |
0.1462 USD |
0.1608 USD |
0.1489 USD |
| 2020-04-19 |
0.1597 USD |
2,107,366.8478 |
0.1631 USD |
0.1540 USD |
0.1631 USD |
0.1563 USD |
| 2020-04-18 |
0.1597 USD |
2,342,198.8678 |
0.1562 USD |
0.1556 USD |
0.1650 USD |
0.1632 USD |
| 2020-04-17 |
0.1571 USD |
1,552,523.0818 |
0.1579 USD |
0.1548 USD |
0.1600 USD |
0.1562 USD |
| 2020-04-16 |
0.1524 USD |
4,051,305.6582 |
0.1477 USD |
0.1426 USD |
0.1605 USD |
0.1571 USD |
| 2020-04-15 |
0.1529 USD |
2,493,295.9317 |
0.1579 USD |
0.1470 USD |
0.1597 USD |
0.1480 USD |