Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-13 |
0.1600 USD |
1,680,120.3782 |
0.1608 USD |
0.1548 USD |
0.1610 USD |
0.1592 USD |
| 2020-04-12 |
0.1603 USD |
1,754,646.0167 |
0.1598 USD |
0.1569 USD |
0.1674 USD |
0.1609 USD |
| 2020-04-11 |
0.1605 USD |
1,269,857.0232 |
0.1613 USD |
0.1554 USD |
0.1644 USD |
0.1596 USD |
| 2020-04-10 |
0.1669 USD |
4,868,232.7923 |
0.1730 USD |
0.1526 USD |
0.1730 USD |
0.1609 USD |
| 2020-04-09 |
0.1722 USD |
1,783,805.5025 |
0.1716 USD |
0.1663 USD |
0.1734 USD |
0.1728 USD |
| 2020-04-08 |
0.1676 USD |
2,079,987.1069 |
0.1638 USD |
0.1625 USD |
0.1728 USD |
0.1713 USD |
| 2020-04-07 |
0.1653 USD |
5,230,648.4581 |
0.1668 USD |
0.1597 USD |
0.1761 USD |
0.1638 USD |
| 2020-04-06 |
0.1576 USD |
3,555,876.0904 |
0.1484 USD |
0.1481 USD |
0.1668 USD |
0.1668 USD |
| 2020-04-05 |
0.1494 USD |
1,273,860.1005 |
0.1501 USD |
0.1452 USD |
0.1503 USD |
0.1487 USD |
| 2020-04-04 |
0.1495 USD |
1,601,857.5828 |
0.1492 USD |
0.1460 USD |
0.1536 USD |
0.1498 USD |
| 2020-04-03 |
0.1487 USD |
2,190,021.4388 |
0.1482 USD |
0.1468 USD |
0.1552 USD |
0.1491 USD |
| 2020-04-02 |
0.1483 USD |
3,551,674.3483 |
0.1485 USD |
0.1445 USD |
0.1555 USD |
0.1482 USD |
| 2020-04-01 |
0.1457 USD |
2,634,658.9281 |
0.1440 USD |
0.1375 USD |
0.1486 USD |
0.1473 USD |
| 2020-03-31 |
0.1431 USD |
1,513,186.3958 |
0.1419 USD |
0.1405 USD |
0.1463 USD |
0.1443 USD |
| 2020-03-30 |
0.1368 USD |
3,084,735.1836 |
0.1324 USD |
0.1320 USD |
0.1467 USD |
0.1412 USD |
| 2020-03-29 |
0.1356 USD |
3,212,844.4065 |
0.1390 USD |
0.1311 USD |
0.1400 USD |
0.1322 USD |
| 2020-03-28 |
0.1376 USD |
4,485,668.6455 |
0.1359 USD |
0.1307 USD |
0.1416 USD |
0.1392 USD |
| 2020-03-27 |
0.1405 USD |
4,438,778.1163 |
0.1450 USD |
0.1336 USD |
0.1506 USD |
0.1361 USD |
| 2020-03-26 |
0.1430 USD |
2,390,494.5385 |
0.1410 USD |
0.1381 USD |
0.1456 USD |
0.1451 USD |
| 2020-03-25 |
0.1427 USD |
1,737,324.5879 |
0.1447 USD |
0.1364 USD |
0.1467 USD |
0.1407 USD |
| 2020-03-24 |
0.1440 USD |
2,792,082.4154 |
0.1434 USD |
0.1380 USD |
0.1462 USD |
0.1447 USD |
| 2020-03-23 |
0.1348 USD |
5,272,344.6676 |
0.1260 USD |
0.1237 USD |
0.1452 USD |
0.1435 USD |
| 2020-03-22 |
0.1320 USD |
3,483,704.1786 |
0.1380 USD |
0.1246 USD |
0.1426 USD |
0.1260 USD |
| 2020-03-21 |
0.1401 USD |
3,283,339.1468 |
0.1412 USD |
0.1305 USD |
0.1479 USD |
0.1390 USD |
| 2020-03-20 |
0.1452 USD |
10,183,818.9516 |
0.1488 USD |
0.1259 USD |
0.1640 USD |
0.1416 USD |
| 2020-03-19 |
0.1380 USD |
8,604,990.1805 |
0.1260 USD |
0.1236 USD |
0.1575 USD |
0.1501 USD |
| 2020-03-18 |
0.1240 USD |
3,958,244.2004 |
0.1218 USD |
0.1131 USD |
0.1290 USD |
0.1263 USD |
| 2020-03-17 |
0.1163 USD |
4,243,134.2619 |
0.1104 USD |
0.1084 USD |
0.1264 USD |
0.1222 USD |
| 2020-03-16 |
0.1161 USD |
9,847,658.1976 |
0.1218 USD |
0.0921 USD |
0.1218 USD |
0.1103 USD |
| 2020-03-15 |
0.1236 USD |
5,040,380.7713 |
0.1254 USD |
0.1188 USD |
0.1338 USD |
0.1219 USD |
| 2020-03-14 |
0.1274 USD |
5,125,521.8422 |
0.1300 USD |
0.1185 USD |
0.1322 USD |
0.1247 USD |
| 2020-03-13 |
0.1202 USD |
25,264,240.3273 |
0.1099 USD |
0.0755 USD |
0.1430 USD |
0.1306 USD |
| 2020-03-12 |
0.1532 USD |
27,703,287.1010 |
0.1966 USD |
0.1076 USD |
0.1966 USD |
0.1098 USD |
| 2020-03-11 |
0.1968 USD |
2,355,175.7854 |
0.1979 USD |
0.1842 USD |
0.2015 USD |
0.1958 USD |
| 2020-03-10 |
0.1953 USD |
2,035,629.1017 |
0.1930 USD |
0.1871 USD |
0.2007 USD |
0.1977 USD |
| 2020-03-09 |
0.1922 USD |
6,473,773.1258 |
0.1917 USD |
0.1801 USD |
0.1992 USD |
0.1928 USD |
| 2020-03-08 |
0.2076 USD |
6,163,954.2332 |
0.2236 USD |
0.1900 USD |
0.2236 USD |
0.1917 USD |
| 2020-03-07 |
0.2285 USD |
1,220,707.6469 |
0.2334 USD |
0.2227 USD |
0.2379 USD |
0.2236 USD |
| 2020-03-06 |
0.2309 USD |
1,266,887.5040 |
0.2280 USD |
0.2252 USD |
0.2341 USD |
0.2338 USD |
| 2020-03-05 |
0.2249 USD |
2,132,709.8624 |
0.2217 USD |
0.2215 USD |
0.2375 USD |
0.2282 USD |
| 2020-03-04 |
0.2235 USD |
897,242.0378 |
0.2248 USD |
0.2184 USD |
0.2262 USD |
0.2222 USD |
| 2020-03-03 |
0.2247 USD |
1,082,858.4736 |
0.2246 USD |
0.2185 USD |
0.2289 USD |
0.2248 USD |
| 2020-03-02 |
0.2173 USD |
2,175,168.5190 |
0.2111 USD |
0.2093 USD |
0.2274 USD |
0.2236 USD |
| 2020-03-01 |
0.2123 USD |
1,698,202.6294 |
0.2134 USD |
0.2069 USD |
0.2221 USD |
0.2113 USD |
| 2020-02-29 |
0.2156 USD |
1,098,505.0196 |
0.2176 USD |
0.2114 USD |
0.2212 USD |
0.2135 USD |
| 2020-02-28 |
0.2160 USD |
2,494,577.5292 |
0.2160 USD |
0.2031 USD |
0.2209 USD |
0.2160 USD |
| 2020-02-27 |
0.2170 USD |
6,495,913.2397 |
0.2199 USD |
0.2037 USD |
0.2300 USD |
0.2142 USD |
| 2020-02-26 |
0.2340 USD |
6,980,629.8379 |
0.2480 USD |
0.2100 USD |
0.2501 USD |
0.2199 USD |
| 2020-02-25 |
0.2548 USD |
3,371,613.9099 |
0.2615 USD |
0.2460 USD |
0.2622 USD |
0.2480 USD |
| 2020-02-24 |
0.2705 USD |
2,561,657.8831 |
0.2793 USD |
0.2557 USD |
0.2818 USD |
0.2618 USD |