Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-23 |
0.2750 USD |
1,989,203.0664 |
0.2705 USD |
0.2705 USD |
0.2835 USD |
0.2795 USD |
| 2020-02-22 |
0.2695 USD |
1,209,663.0273 |
0.2686 USD |
0.2638 USD |
0.2733 USD |
0.2705 USD |
| 2020-02-21 |
0.2669 USD |
1,897,539.1952 |
0.2653 USD |
0.2625 USD |
0.2741 USD |
0.2684 USD |
| 2020-02-20 |
0.2654 USD |
2,481,751.1938 |
0.2654 USD |
0.2570 USD |
0.2707 USD |
0.2653 USD |
| 2020-02-19 |
0.2789 USD |
3,616,883.7557 |
0.2912 USD |
0.2590 USD |
0.2936 USD |
0.2665 USD |
| 2020-02-18 |
0.2883 USD |
3,776,429.9387 |
0.2854 USD |
0.2686 USD |
0.2948 USD |
0.2912 USD |
| 2020-02-17 |
0.2833 USD |
6,378,441.4267 |
0.2798 USD |
0.2602 USD |
0.2870 USD |
0.2869 USD |
| 2020-02-16 |
0.2854 USD |
5,268,586.2221 |
0.2907 USD |
0.2655 USD |
0.2974 USD |
0.2802 USD |
| 2020-02-15 |
0.3064 USD |
7,265,252.2800 |
0.3220 USD |
0.2822 USD |
0.3252 USD |
0.2907 USD |
| 2020-02-14 |
0.3212 USD |
5,434,036.6361 |
0.3206 USD |
0.3100 USD |
0.3250 USD |
0.3218 USD |
| 2020-02-13 |
0.3271 USD |
8,301,490.5233 |
0.3331 USD |
0.3111 USD |
0.3477 USD |
0.3211 USD |
| 2020-02-12 |
0.3334 USD |
6,623,072.6831 |
0.3330 USD |
0.3266 USD |
0.3526 USD |
0.3338 USD |
| 2020-02-11 |
0.3253 USD |
8,534,181.3502 |
0.3177 USD |
0.2500 USD |
0.3360 USD |
0.3330 USD |
| 2020-02-10 |
0.3186 USD |
8,080,063.5566 |
0.3206 USD |
0.3010 USD |
0.3275 USD |
0.3166 USD |
| 2020-02-09 |
0.3145 USD |
4,098,976.8040 |
0.3079 USD |
0.3079 USD |
0.3229 USD |
0.3211 USD |
| 2020-02-08 |
0.3144 USD |
4,124,991.1085 |
0.3209 USD |
0.3011 USD |
0.3211 USD |
0.3078 USD |
| 2020-02-07 |
0.3255 USD |
3,970,876.5896 |
0.3300 USD |
0.3179 USD |
0.3322 USD |
0.3209 USD |
| 2020-02-06 |
0.3274 USD |
4,515,461.0892 |
0.3247 USD |
0.3230 USD |
0.3450 USD |
0.3302 USD |
| 2020-02-05 |
0.3273 USD |
11,483,181.5823 |
0.3301 USD |
0.3163 USD |
0.3428 USD |
0.3246 USD |
| 2020-02-04 |
0.3295 USD |
7,360,884.6545 |
0.3300 USD |
0.3114 USD |
0.3402 USD |
0.3290 USD |
| 2020-02-03 |
0.3180 USD |
20,418,196.6962 |
0.3060 USD |
0.3050 USD |
0.3697 USD |
0.3300 USD |
| 2020-02-02 |
0.3048 USD |
4,545,819.3126 |
0.3035 USD |
0.2902 USD |
0.3157 USD |
0.3061 USD |
| 2020-02-01 |
0.2981 USD |
2,214,913.4836 |
0.2927 USD |
0.2899 USD |
0.3039 USD |
0.3035 USD |
| 2020-01-31 |
0.2930 USD |
3,105,753.5807 |
0.2924 USD |
0.2823 USD |
0.2950 USD |
0.2935 USD |
| 2020-01-30 |
0.2950 USD |
9,280,894.0474 |
0.2975 USD |
0.2786 USD |
0.3000 USD |
0.2924 USD |
| 2020-01-29 |
0.2918 USD |
10,860,515.7386 |
0.2862 USD |
0.2787 USD |
0.3061 USD |
0.2975 USD |
| 2020-01-28 |
0.2698 USD |
10,158,586.5250 |
0.2513 USD |
0.2490 USD |
0.2883 USD |
0.2883 USD |
| 2020-01-27 |
0.2487 USD |
3,830,702.0685 |
0.2446 USD |
0.2430 USD |
0.2527 USD |
0.2527 USD |
| 2020-01-26 |
0.2383 USD |
2,503,650.0762 |
0.2326 USD |
0.2309 USD |
0.2446 USD |
0.2440 USD |
| 2020-01-25 |
0.2348 USD |
1,258,937.5514 |
0.2364 USD |
0.2280 USD |
0.2364 USD |
0.2333 USD |
| 2020-01-24 |
0.2357 USD |
2,572,912.2464 |
0.2350 USD |
0.2258 USD |
0.2395 USD |
0.2364 USD |
| 2020-01-23 |
0.2417 USD |
3,725,301.2495 |
0.2492 USD |
0.2305 USD |
0.2492 USD |
0.2341 USD |
| 2020-01-22 |
0.2492 USD |
2,226,497.7874 |
0.2496 USD |
0.2431 USD |
0.2539 USD |
0.2487 USD |
| 2020-01-21 |
0.2506 USD |
2,689,879.3784 |
0.2511 USD |
0.2400 USD |
0.2539 USD |
0.2500 USD |
| 2020-01-20 |
0.2493 USD |
4,277,865.0030 |
0.2472 USD |
0.2358 USD |
0.2561 USD |
0.2515 USD |
| 2020-01-19 |
0.2455 USD |
5,853,763.7242 |
0.2447 USD |
0.2270 USD |
0.2498 USD |
0.2463 USD |
| 2020-01-18 |
0.2407 USD |
6,016,732.4540 |
0.2366 USD |
0.2292 USD |
0.2540 USD |
0.2449 USD |
| 2020-01-17 |
0.2323 USD |
11,562,073.7926 |
0.2279 USD |
0.2202 USD |
0.2579 USD |
0.2368 USD |
| 2020-01-16 |
0.2292 USD |
3,718,854.1843 |
0.2314 USD |
0.2151 USD |
0.2320 USD |
0.2271 USD |
| 2020-01-15 |
0.2204 USD |
7,627,242.9645 |
0.2094 USD |
0.2059 USD |
0.2319 USD |
0.2314 USD |
| 2020-01-14 |
0.1988 USD |
12,306,970.9662 |
0.1878 USD |
0.1878 USD |
0.2172 USD |
0.2099 USD |
| 2020-01-13 |
0.1899 USD |
1,052,527.5479 |
0.1918 USD |
0.1858 USD |
0.1918 USD |
0.1880 USD |
| 2020-01-12 |
0.1914 USD |
1,479,303.1447 |
0.1913 USD |
0.1874 USD |
0.1924 USD |
0.1915 USD |
| 2020-01-11 |
0.1906 USD |
5,622,990.1582 |
0.1900 USD |
0.1840 USD |
0.1946 USD |
0.1913 USD |
| 2020-01-10 |
0.1833 USD |
4,911,799.6989 |
0.1772 USD |
0.1712 USD |
0.1900 USD |
0.1894 USD |
| 2020-01-09 |
0.1787 USD |
2,814,583.0854 |
0.1802 USD |
0.1750 USD |
0.1824 USD |
0.1772 USD |
| 2020-01-08 |
0.1834 USD |
4,650,156.7590 |
0.1867 USD |
0.1778 USD |
0.1908 USD |
0.1802 USD |
| 2020-01-07 |
0.1848 USD |
5,569,486.8621 |
0.1828 USD |
0.1825 USD |
0.1967 USD |
0.1868 USD |
| 2020-01-06 |
0.1773 USD |
4,793,041.0758 |
0.1718 USD |
0.1716 USD |
0.1850 USD |
0.1828 USD |
| 2020-01-05 |
0.1725 USD |
3,400,668.4784 |
0.1730 USD |
0.1674 USD |
0.1746 USD |
0.1720 USD |