Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-26 |
0.2640 USD |
6,515,264.2047 |
0.2621 USD |
0.2450 USD |
0.2695 USD |
0.2660 USD |
| 2019-09-25 |
0.2577 USD |
5,751,438.6205 |
0.2534 USD |
0.2414 USD |
0.2700 USD |
0.2621 USD |
| 2019-09-24 |
0.2652 USD |
10,924,844.8177 |
0.2772 USD |
0.2400 USD |
0.2848 USD |
0.2533 USD |
| 2019-09-23 |
0.2777 USD |
3,648,102.0357 |
0.2783 USD |
0.2771 USD |
0.2944 USD |
0.2771 USD |
| 2019-09-22 |
0.2856 USD |
2,965,477.3819 |
0.2930 USD |
0.2750 USD |
0.2936 USD |
0.2783 USD |
| 2019-09-21 |
0.3038 USD |
4,936,370.9568 |
0.3146 USD |
0.2906 USD |
0.3154 USD |
0.2930 USD |
| 2019-09-20 |
0.3064 USD |
6,268,173.5464 |
0.2982 USD |
0.2866 USD |
0.3148 USD |
0.3146 USD |
| 2019-09-19 |
0.2982 USD |
6,371,335.4664 |
0.2977 USD |
0.2759 USD |
0.3040 USD |
0.2987 USD |
| 2019-09-18 |
0.2797 USD |
7,450,044.1329 |
0.2615 USD |
0.2615 USD |
0.3159 USD |
0.2978 USD |
| 2019-09-17 |
0.2557 USD |
3,254,984.4670 |
0.2501 USD |
0.2482 USD |
0.2660 USD |
0.2612 USD |
| 2019-09-16 |
0.2498 USD |
1,793,925.1616 |
0.2493 USD |
0.2438 USD |
0.2540 USD |
0.2503 USD |
| 2019-09-15 |
0.2489 USD |
1,621,185.4183 |
0.2485 USD |
0.2434 USD |
0.2507 USD |
0.2493 USD |
| 2019-09-14 |
0.2449 USD |
1,283,889.4451 |
0.2421 USD |
0.2400 USD |
0.2496 USD |
0.2477 USD |
| 2019-09-13 |
0.2398 USD |
1,188,101.5778 |
0.2376 USD |
0.2371 USD |
0.2425 USD |
0.2421 USD |
| 2019-09-12 |
0.2379 USD |
970,514.4080 |
0.2385 USD |
0.2340 USD |
0.2389 USD |
0.2373 USD |
| 2019-09-11 |
0.2388 USD |
913,947.4181 |
0.2392 USD |
0.2347 USD |
0.2419 USD |
0.2385 USD |
| 2019-09-10 |
0.2393 USD |
1,005,586.5917 |
0.2395 USD |
0.2373 USD |
0.2431 USD |
0.2391 USD |
| 2019-09-09 |
0.2419 USD |
2,844,539.4135 |
0.2449 USD |
0.2354 USD |
0.2464 USD |
0.2389 USD |
| 2019-09-08 |
0.2432 USD |
2,498,673.2421 |
0.2419 USD |
0.2393 USD |
0.2500 USD |
0.2446 USD |
| 2019-09-07 |
0.2357 USD |
1,664,977.7068 |
0.2302 USD |
0.2292 USD |
0.2427 USD |
0.2412 USD |
| 2019-09-06 |
0.2368 USD |
4,279,720.0219 |
0.2432 USD |
0.2270 USD |
0.2453 USD |
0.2303 USD |
| 2019-09-05 |
0.2456 USD |
1,182,851.3473 |
0.2479 USD |
0.2391 USD |
0.2492 USD |
0.2432 USD |
| 2019-09-04 |
0.2493 USD |
1,081,122.2035 |
0.2506 USD |
0.2416 USD |
0.2509 USD |
0.2479 USD |
| 2019-09-03 |
0.2502 USD |
1,629,858.8245 |
0.2500 USD |
0.2465 USD |
0.2530 USD |
0.2504 USD |
| 2019-09-02 |
0.2458 USD |
1,978,424.7041 |
0.2416 USD |
0.2408 USD |
0.2560 USD |
0.2500 USD |
| 2019-09-01 |
0.2448 USD |
1,829,379.9802 |
0.2475 USD |
0.2390 USD |
0.2503 USD |
0.2420 USD |
| 2019-08-31 |
0.2505 USD |
2,388,940.9206 |
0.2535 USD |
0.2430 USD |
0.2543 USD |
0.2475 USD |
| 2019-08-30 |
0.2522 USD |
1,303,688.3378 |
0.2509 USD |
0.2451 USD |
0.2544 USD |
0.2535 USD |
| 2019-08-29 |
0.2462 USD |
2,928,373.2245 |
0.2425 USD |
0.2330 USD |
0.2595 USD |
0.2499 USD |
| 2019-08-28 |
0.2511 USD |
2,995,053.0169 |
0.2598 USD |
0.2375 USD |
0.2627 USD |
0.2425 USD |
| 2019-08-27 |
0.2649 USD |
2,679,644.1347 |
0.2699 USD |
0.2569 USD |
0.2707 USD |
0.2600 USD |
| 2019-08-26 |
0.2680 USD |
3,135,879.9769 |
0.2662 USD |
0.2641 USD |
0.2774 USD |
0.2698 USD |
| 2019-08-25 |
0.2630 USD |
5,620,415.1541 |
0.2599 USD |
0.2586 USD |
0.2848 USD |
0.2662 USD |
| 2019-08-24 |
0.2593 USD |
3,307,232.6547 |
0.2600 USD |
0.2527 USD |
0.2660 USD |
0.2585 USD |
| 2019-08-23 |
0.2610 USD |
3,819,577.1106 |
0.2616 USD |
0.2565 USD |
0.2661 USD |
0.2604 USD |