Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-04 |
0.1703 USD |
1,650,392.5822 |
0.1671 USD |
0.1651 USD |
0.1740 USD |
0.1735 USD |
| 2020-01-03 |
0.1627 USD |
3,060,516.9726 |
0.1583 USD |
0.1560 USD |
0.1679 USD |
0.1671 USD |
| 2020-01-02 |
0.1596 USD |
1,736,463.8378 |
0.1608 USD |
0.1564 USD |
0.1617 USD |
0.1585 USD |
| 2020-01-01 |
0.1607 USD |
1,142,448.7089 |
0.1601 USD |
0.1591 USD |
0.1641 USD |
0.1614 USD |
| 2019-12-31 |
0.1605 USD |
1,674,685.4352 |
0.1600 USD |
0.1571 USD |
0.1633 USD |
0.1609 USD |
| 2019-12-30 |
0.1641 USD |
3,017,792.9531 |
0.1678 USD |
0.1571 USD |
0.1678 USD |
0.1604 USD |
| 2019-12-29 |
0.1659 USD |
2,557,870.7813 |
0.1638 USD |
0.1615 USD |
0.1713 USD |
0.1680 USD |
| 2019-12-28 |
0.1639 USD |
1,011,330.4272 |
0.1633 USD |
0.1609 USD |
0.1647 USD |
0.1645 USD |
| 2019-12-27 |
0.1611 USD |
1,348,820.3629 |
0.1591 USD |
0.1566 USD |
0.1634 USD |
0.1631 USD |
| 2019-12-26 |
0.1578 USD |
3,435,515.7753 |
0.1566 USD |
0.1541 USD |
0.1664 USD |
0.1591 USD |
| 2019-12-25 |
0.1562 USD |
1,214,477.1505 |
0.1559 USD |
0.1518 USD |
0.1571 USD |
0.1565 USD |
| 2019-12-24 |
0.1588 USD |
1,904,269.0963 |
0.1615 USD |
0.1550 USD |
0.1628 USD |
0.1561 USD |
| 2019-12-23 |
0.1645 USD |
1,745,144.9068 |
0.1670 USD |
0.1593 USD |
0.1680 USD |
0.1619 USD |
| 2019-12-22 |
0.1644 USD |
2,696,336.3216 |
0.1617 USD |
0.1593 USD |
0.1685 USD |
0.1670 USD |
| 2019-12-21 |
0.1633 USD |
2,821,042.4084 |
0.1644 USD |
0.1602 USD |
0.1664 USD |
0.1623 USD |
| 2019-12-20 |
0.1642 USD |
1,253,868.2799 |
0.1640 USD |
0.1583 USD |
0.1644 USD |
0.1644 USD |
| 2019-12-19 |
0.1619 USD |
3,806,936.3952 |
0.1600 USD |
0.1522 USD |
0.1659 USD |
0.1639 USD |
| 2019-12-18 |
0.1572 USD |
8,861,771.0804 |
0.1545 USD |
0.1485 USD |
0.1620 USD |
0.1598 USD |
| 2019-12-17 |
0.1642 USD |
7,692,884.1046 |
0.1744 USD |
0.1523 USD |
0.1760 USD |
0.1540 USD |
| 2019-12-16 |
0.1810 USD |
2,563,501.4590 |
0.1876 USD |
0.1723 USD |
0.1899 USD |
0.1745 USD |
| 2019-12-15 |
0.1886 USD |
884,660.6210 |
0.1896 USD |
0.1870 USD |
0.1920 USD |
0.1875 USD |
| 2019-12-14 |
0.1921 USD |
1,076,931.8841 |
0.1947 USD |
0.1859 USD |
0.1947 USD |
0.1896 USD |
| 2019-12-13 |
0.1944 USD |
983,709.5635 |
0.1942 USD |
0.1907 USD |
0.1952 USD |
0.1947 USD |
| 2019-12-12 |
0.1962 USD |
736,356.5688 |
0.1984 USD |
0.1940 USD |
0.2004 USD |
0.1941 USD |
| 2019-12-11 |
0.1984 USD |
538,239.2771 |
0.1984 USD |
0.1960 USD |
0.2003 USD |
0.1984 USD |
| 2019-12-10 |
0.2008 USD |
4,370,680.9487 |
0.2034 USD |
0.1922 USD |
0.2042 USD |
0.1983 USD |
| 2019-12-09 |
0.2055 USD |
1,559,218.8500 |
0.2074 USD |
0.2017 USD |
0.2120 USD |
0.2036 USD |
| 2019-12-08 |
0.2064 USD |
685,240.2188 |
0.2051 USD |
0.2017 USD |
0.2080 USD |
0.2076 USD |
| 2019-12-07 |
0.2058 USD |
778,460.8365 |
0.2066 USD |
0.2048 USD |
0.2097 USD |
0.2051 USD |
| 2019-12-06 |
0.2058 USD |
1,588,963.9180 |
0.2050 USD |
0.2017 USD |
0.2081 USD |
0.2065 USD |
| 2019-12-05 |
0.2009 USD |
1,309,485.7603 |
0.1969 USD |
0.1966 USD |
0.2066 USD |
0.2050 USD |
| 2019-12-04 |
0.2009 USD |
2,635,408.7156 |
0.2044 USD |
0.1954 USD |
0.2124 USD |
0.1974 USD |
| 2019-12-03 |
0.2065 USD |
1,071,929.5947 |
0.2085 USD |
0.2019 USD |
0.2098 USD |
0.2044 USD |
| 2019-12-02 |
0.2071 USD |
1,765,848.6022 |
0.2062 USD |
0.1973 USD |
0.2133 USD |
0.2080 USD |
| 2019-12-01 |
0.2085 USD |
1,387,001.4290 |
0.2111 USD |
0.1987 USD |
0.2111 USD |
0.2060 USD |
| 2019-11-30 |
0.2155 USD |
2,030,507.3962 |
0.2199 USD |
0.2044 USD |
0.2201 USD |
0.2111 USD |
| 2019-11-29 |
0.2154 USD |
2,192,275.2254 |
0.2111 USD |
0.2111 USD |
0.2199 USD |
0.2197 USD |
| 2019-11-28 |
0.2120 USD |
1,358,508.6999 |
0.2126 USD |
0.2084 USD |
0.2160 USD |
0.2113 USD |
| 2019-11-27 |
0.2127 USD |
5,059,695.3847 |
0.2135 USD |
0.2022 USD |
0.2170 USD |
0.2119 USD |
| 2019-11-26 |
0.2115 USD |
1,365,034.1008 |
0.2100 USD |
0.2041 USD |
0.2142 USD |
0.2129 USD |
| 2019-11-25 |
0.2066 USD |
5,318,686.3065 |
0.2032 USD |
0.1914 USD |
0.2156 USD |
0.2100 USD |
| 2019-11-24 |
0.2094 USD |
1,763,077.1932 |
0.2159 USD |
0.2012 USD |
0.2165 USD |
0.2029 USD |
| 2019-11-23 |
0.2133 USD |
1,631,843.8001 |
0.2106 USD |
0.2040 USD |
0.2162 USD |
0.2159 USD |
| 2019-11-22 |
0.2195 USD |
10,807,172.1567 |
0.2284 USD |
0.1877 USD |
0.2300 USD |
0.2106 USD |
| 2019-11-21 |
0.2349 USD |
4,192,551.4478 |
0.2415 USD |
0.2187 USD |
0.2436 USD |
0.2283 USD |
| 2019-11-20 |
0.2439 USD |
817,394.5622 |
0.2464 USD |
0.2402 USD |
0.2478 USD |
0.2413 USD |
| 2019-11-19 |
0.2493 USD |
1,548,980.6066 |
0.2518 USD |
0.2411 USD |
0.2526 USD |
0.2469 USD |
| 2019-11-18 |
0.2549 USD |
2,353,100.0672 |
0.2576 USD |
0.2458 USD |
0.2627 USD |
0.2522 USD |
| 2019-11-17 |
0.2573 USD |
767,935.5684 |
0.2563 USD |
0.2550 USD |
0.2612 USD |
0.2582 USD |
| 2019-11-16 |
0.2575 USD |
382,048.3537 |
0.2588 USD |
0.2544 USD |
0.2588 USD |
0.2562 USD |