Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-15 |
0.2608 USD |
3,314,668.0436 |
0.2631 USD |
0.2503 USD |
0.2652 USD |
0.2584 USD |
| 2019-11-14 |
0.2608 USD |
1,719,604.8039 |
0.2585 USD |
0.2580 USD |
0.2684 USD |
0.2631 USD |
| 2019-11-13 |
0.2598 USD |
675,198.5261 |
0.2612 USD |
0.2576 USD |
0.2623 USD |
0.2585 USD |
| 2019-11-12 |
0.2599 USD |
1,013,176.8081 |
0.2595 USD |
0.2574 USD |
0.2649 USD |
0.2603 USD |
| 2019-11-11 |
0.2636 USD |
1,787,837.7442 |
0.2677 USD |
0.2569 USD |
0.2685 USD |
0.2595 USD |
| 2019-11-10 |
0.2664 USD |
1,219,915.9600 |
0.2656 USD |
0.2641 USD |
0.2706 USD |
0.2673 USD |
| 2019-11-09 |
0.2649 USD |
476,642.0524 |
0.2639 USD |
0.2620 USD |
0.2663 USD |
0.2660 USD |
| 2019-11-08 |
0.2674 USD |
1,826,210.5846 |
0.2708 USD |
0.2600 USD |
0.2713 USD |
0.2640 USD |
| 2019-11-07 |
0.2759 USD |
4,360,869.5278 |
0.2810 USD |
0.2607 USD |
0.2840 USD |
0.2708 USD |
| 2019-11-06 |
0.2787 USD |
2,141,948.7103 |
0.2760 USD |
0.2758 USD |
0.2851 USD |
0.2814 USD |
| 2019-11-05 |
0.2757 USD |
1,446,611.5851 |
0.2748 USD |
0.2709 USD |
0.2790 USD |
0.2766 USD |
| 2019-11-04 |
0.2720 USD |
1,805,781.2996 |
0.2693 USD |
0.2686 USD |
0.2766 USD |
0.2748 USD |
| 2019-11-03 |
0.2715 USD |
968,746.5112 |
0.2731 USD |
0.2680 USD |
0.2756 USD |
0.2698 USD |
| 2019-11-02 |
0.2740 USD |
742,747.2317 |
0.2750 USD |
0.2730 USD |
0.2786 USD |
0.2731 USD |
| 2019-11-01 |
0.2739 USD |
1,157,522.2819 |
0.2728 USD |
0.2686 USD |
0.2779 USD |
0.2750 USD |
| 2019-10-31 |
0.2776 USD |
2,947,429.3474 |
0.2837 USD |
0.2680 USD |
0.2837 USD |
0.2715 USD |
| 2019-10-30 |
0.2829 USD |
2,716,489.6538 |
0.2820 USD |
0.2760 USD |
0.2930 USD |
0.2837 USD |
| 2019-10-29 |
0.2838 USD |
3,449,248.9261 |
0.2856 USD |
0.2780 USD |
0.2908 USD |
0.2820 USD |
| 2019-10-28 |
0.2800 USD |
9,713,034.4258 |
0.2735 USD |
0.2710 USD |
0.3005 USD |
0.2865 USD |
| 2019-10-27 |
0.2714 USD |
3,885,326.2789 |
0.2694 USD |
0.2590 USD |
0.2770 USD |
0.2734 USD |
| 2019-10-26 |
0.2712 USD |
5,722,978.9133 |
0.2730 USD |
0.2606 USD |
0.2832 USD |
0.2694 USD |
| 2019-10-25 |
0.2634 USD |
3,518,918.6729 |
0.2545 USD |
0.2533 USD |
0.2767 USD |
0.2722 USD |
| 2019-10-24 |
0.2542 USD |
754,465.2983 |
0.2536 USD |
0.2520 USD |
0.2565 USD |
0.2547 USD |
| 2019-10-23 |
0.2622 USD |
3,720,816.4016 |
0.2713 USD |
0.2438 USD |
0.2740 USD |
0.2531 USD |
| 2019-10-22 |
0.2711 USD |
1,324,212.7949 |
0.2707 USD |
0.2690 USD |
0.2772 USD |
0.2714 USD |
| 2019-10-21 |
0.2709 USD |
1,306,067.4135 |
0.2712 USD |
0.2651 USD |
0.2729 USD |
0.2707 USD |
| 2019-10-20 |
0.2705 USD |
873,410.9235 |
0.2700 USD |
0.2682 USD |
0.2754 USD |
0.2711 USD |
| 2019-10-19 |
0.2717 USD |
713,756.0522 |
0.2731 USD |
0.2680 USD |
0.2749 USD |
0.2704 USD |
| 2019-10-18 |
0.2747 USD |
2,342,442.1523 |
0.2774 USD |
0.2593 USD |
0.2788 USD |
0.2719 USD |
| 2019-10-17 |
0.2745 USD |
1,226,216.4268 |
0.2715 USD |
0.2690 USD |
0.2807 USD |
0.2774 USD |
| 2019-10-16 |
0.2764 USD |
2,981,586.7792 |
0.2806 USD |
0.2651 USD |
0.2820 USD |
0.2722 USD |
| 2019-10-15 |
0.2829 USD |
1,373,078.6029 |
0.2851 USD |
0.2750 USD |
0.2864 USD |
0.2806 USD |
| 2019-10-14 |
0.2816 USD |
1,523,847.1033 |
0.2781 USD |
0.2774 USD |
0.2852 USD |
0.2851 USD |
| 2019-10-13 |
0.2745 USD |
1,553,332.3710 |
0.2694 USD |
0.2690 USD |
0.2850 USD |
0.2796 USD |
| 2019-10-12 |
0.2702 USD |
476,126.8189 |
0.2709 USD |
0.2672 USD |
0.2743 USD |
0.2694 USD |
| 2019-10-11 |
0.2747 USD |
1,393,877.1031 |
0.2785 USD |
0.2666 USD |
0.2821 USD |
0.2710 USD |
| 2019-10-10 |
0.2797 USD |
816,820.1543 |
0.2813 USD |
0.2715 USD |
0.2824 USD |
0.2780 USD |
| 2019-10-09 |
0.2792 USD |
1,614,293.0336 |
0.2772 USD |
0.2705 USD |
0.2859 USD |
0.2812 USD |
| 2019-10-08 |
0.2802 USD |
1,789,527.4994 |
0.2834 USD |
0.2713 USD |
0.2876 USD |
0.2771 USD |
| 2019-10-07 |
0.2763 USD |
1,972,180.2589 |
0.2691 USD |
0.2671 USD |
0.2856 USD |
0.2834 USD |
| 2019-10-06 |
0.2728 USD |
1,935,896.3001 |
0.2766 USD |
0.2645 USD |
0.2769 USD |
0.2690 USD |
| 2019-10-05 |
0.2742 USD |
1,689,111.4583 |
0.2714 USD |
0.2687 USD |
0.2799 USD |
0.2769 USD |
| 2019-10-04 |
0.2722 USD |
1,385,125.6769 |
0.2729 USD |
0.2670 USD |
0.2747 USD |
0.2715 USD |
| 2019-10-03 |
0.2771 USD |
1,227,520.7846 |
0.2814 USD |
0.2682 USD |
0.2821 USD |
0.2728 USD |
| 2019-10-02 |
0.2760 USD |
2,313,299.6275 |
0.2700 USD |
0.2681 USD |
0.2820 USD |
0.2820 USD |
| 2019-10-01 |
0.2679 USD |
4,851,110.1438 |
0.2657 USD |
0.2626 USD |
0.2794 USD |
0.2700 USD |
| 2019-09-30 |
0.2625 USD |
3,452,570.4126 |
0.2595 USD |
0.2512 USD |
0.2677 USD |
0.2655 USD |
| 2019-09-29 |
0.2622 USD |
1,476,072.0128 |
0.2645 USD |
0.2507 USD |
0.2649 USD |
0.2600 USD |
| 2019-09-28 |
0.2640 USD |
1,230,324.0756 |
0.2635 USD |
0.2597 USD |
0.2659 USD |
0.2645 USD |
| 2019-09-27 |
0.2651 USD |
2,818,365.7473 |
0.2667 USD |
0.2543 USD |
0.2698 USD |
0.2635 USD |