Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-22 |
0.2506 USD |
5,465,340.9321 |
0.2396 USD |
0.2340 USD |
0.2699 USD |
0.2616 USD |
| 2019-08-21 |
0.2448 USD |
1,860,563.7977 |
0.2501 USD |
0.2330 USD |
0.2518 USD |
0.2396 USD |
| 2019-08-20 |
0.2517 USD |
2,454,227.1889 |
0.2534 USD |
0.2397 USD |
0.2536 USD |
0.2501 USD |
| 2019-08-19 |
0.2496 USD |
1,808,932.3182 |
0.2475 USD |
0.2448 USD |
0.2580 USD |
0.2518 USD |
| 2019-08-18 |
0.2448 USD |
2,163,786.7486 |
0.2425 USD |
0.2402 USD |
0.2534 USD |
0.2472 USD |
| 2019-08-17 |
0.2419 USD |
2,030,654.3697 |
0.2418 USD |
0.2389 USD |
0.2480 USD |
0.2420 USD |
| 2019-08-16 |
0.2428 USD |
3,246,890.1447 |
0.2434 USD |
0.2309 USD |
0.2455 USD |
0.2421 USD |
| 2019-08-15 |
0.2380 USD |
4,176,330.1015 |
0.2334 USD |
0.2200 USD |
0.2462 USD |
0.2425 USD |
| 2019-08-14 |
0.2459 USD |
6,182,769.7509 |
0.2587 USD |
0.2266 USD |
0.2595 USD |
0.2332 USD |
| 2019-08-13 |
0.2592 USD |
1,976,584.7275 |
0.2595 USD |
0.2517 USD |
0.2604 USD |
0.2589 USD |
| 2019-08-12 |
0.2646 USD |
1,508,929.7632 |
0.2700 USD |
0.2586 USD |
0.2700 USD |
0.2592 USD |
| 2019-08-11 |
0.2656 USD |
2,803,377.0426 |
0.2610 USD |
0.2603 USD |
0.2719 USD |
0.2703 USD |
| 2019-08-10 |
0.2584 USD |
2,038,150.9058 |
0.2554 USD |
0.2501 USD |
0.2649 USD |
0.2613 USD |
| 2019-08-09 |
0.2658 USD |
3,981,741.8460 |
0.2766 USD |
0.2500 USD |
0.2769 USD |
0.2550 USD |
| 2019-08-08 |
0.2763 USD |
1,979,558.8565 |
0.2761 USD |
0.2670 USD |
0.2794 USD |
0.2766 USD |
| 2019-08-07 |
0.2776 USD |
2,374,470.8166 |
0.2784 USD |
0.2726 USD |
0.2870 USD |
0.2768 USD |
| 2019-08-06 |
0.2848 USD |
3,847,813.3862 |
0.2913 USD |
0.2700 USD |
0.2970 USD |
0.2784 USD |
| 2019-08-05 |
0.2888 USD |
3,761,347.9550 |
0.2861 USD |
0.2841 USD |
0.3000 USD |
0.2916 USD |
| 2019-08-04 |
0.2839 USD |
2,043,057.0377 |
0.2827 USD |
0.2774 USD |
0.2879 USD |
0.2852 USD |
| 2019-08-03 |
0.2852 USD |
1,793,255.0364 |
0.2879 USD |
0.2820 USD |
0.2926 USD |
0.2826 USD |
| 2019-08-02 |
0.2882 USD |
2,260,248.2360 |
0.2890 USD |
0.2837 USD |
0.2953 USD |
0.2874 USD |
| 2019-08-01 |
0.2900 USD |
2,024,082.5778 |
0.2913 USD |
0.2820 USD |
0.2930 USD |
0.2886 USD |
| 2019-07-31 |
0.2876 USD |
2,524,505.9196 |
0.2839 USD |
0.2839 USD |
0.2980 USD |
0.2913 USD |
| 2019-07-30 |
0.2835 USD |
1,610,974.3169 |
0.2828 USD |
0.2760 USD |
0.2880 USD |
0.2843 USD |
| 2019-07-29 |
0.2842 USD |
1,591,973.5994 |
0.2849 USD |
0.2768 USD |
0.2894 USD |
0.2836 USD |
| 2019-07-28 |
0.2861 USD |
2,400,220.0982 |
0.2875 USD |
0.2666 USD |
0.2924 USD |
0.2847 USD |
| 2019-07-27 |
0.2942 USD |
3,619,550.5353 |
0.3011 USD |
0.2812 USD |
0.3092 USD |
0.2873 USD |
| 2019-07-26 |
0.3030 USD |
2,131,116.4384 |
0.3048 USD |
0.2961 USD |
0.3056 USD |
0.3011 USD |
| 2019-07-25 |
0.3074 USD |
2,346,353.1707 |
0.3100 USD |
0.3008 USD |
0.3162 USD |
0.3049 USD |
| 2019-07-24 |
0.3016 USD |
4,877,292.7538 |
0.2924 USD |
0.2850 USD |
0.3120 USD |
0.3108 USD |
| 2019-07-23 |
0.2961 USD |
3,047,552.6985 |
0.3002 USD |
0.2849 USD |
0.3033 USD |
0.2921 USD |
| 2019-07-22 |
0.3079 USD |
2,842,030.8946 |
0.3159 USD |
0.2942 USD |
0.3164 USD |
0.2999 USD |
| 2019-07-21 |
0.3169 USD |
2,865,075.0778 |
0.3181 USD |
0.3073 USD |
0.3260 USD |
0.3157 USD |
| 2019-07-20 |
0.3107 USD |
7,088,689.3346 |
0.3034 USD |
0.2984 USD |
0.3353 USD |
0.3180 USD |
| 2019-07-19 |
0.3044 USD |
2,424,143.0700 |
0.3054 USD |
0.2929 USD |
0.3094 USD |
0.3034 USD |
| 2019-07-18 |
0.2951 USD |
6,059,934.5821 |
0.2849 USD |
0.2740 USD |
0.3106 USD |
0.3054 USD |
| 2019-07-17 |
0.2761 USD |
6,972,090.6935 |
0.2680 USD |
0.2611 USD |
0.2951 USD |
0.2843 USD |
| 2019-07-16 |
0.2877 USD |
12,571,213.2132 |
0.3080 USD |
0.2538 USD |
0.3100 USD |
0.2674 USD |
| 2019-07-15 |
0.3075 USD |
7,490,022.3562 |
0.3058 USD |
0.2850 USD |
0.3099 USD |
0.3092 USD |
| 2019-07-14 |
0.3249 USD |
5,270,200.8782 |
0.3439 USD |
0.3000 USD |
0.3451 USD |
0.3059 USD |
| 2019-07-13 |
0.3489 USD |
2,457,089.8569 |
0.3540 USD |
0.3340 USD |
0.3540 USD |
0.3438 USD |
| 2019-07-12 |
0.3491 USD |
2,209,337.5745 |
0.3443 USD |
0.3353 USD |
0.3609 USD |
0.3539 USD |
| 2019-07-11 |
0.3555 USD |
5,856,582.2861 |
0.3666 USD |
0.3300 USD |
0.3666 USD |
0.3443 USD |
| 2019-07-10 |
0.3815 USD |
6,606,549.2436 |
0.3958 USD |
0.3530 USD |
0.4004 USD |
0.3672 USD |
| 2019-07-09 |
0.4006 USD |
2,514,998.2067 |
0.4052 USD |
0.3909 USD |
0.4100 USD |
0.3961 USD |