Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.1759 USD |
581,892.8170 |
0.1749 USD |
0.1708 USD |
0.1793 USD |
0.1730 USD |
| 2024-06-22 |
0.1750 USD |
905,677.2615 |
0.1732 USD |
0.1710 USD |
0.1757 USD |
0.1751 USD |
| 2024-06-21 |
0.1759 USD |
1,616,036.3886 |
0.1750 USD |
0.1714 USD |
0.1796 USD |
0.1741 USD |
| 2024-06-20 |
0.1811 USD |
1,534,349.7447 |
0.1740 USD |
0.1740 USD |
0.1860 USD |
0.1764 USD |
| 2024-06-19 |
0.1719 USD |
1,599,101.9442 |
0.1651 USD |
0.1637 USD |
0.1780 USD |
0.1765 USD |
| 2024-06-18 |
0.1618 USD |
2,538,359.5606 |
0.1753 USD |
0.1483 USD |
0.1753 USD |
0.1643 USD |
| 2024-06-17 |
0.1797 USD |
863,708.6723 |
0.1903 USD |
0.1726 USD |
0.1924 USD |
0.1755 USD |
| 2024-06-16 |
0.1899 USD |
149,303.2369 |
0.1902 USD |
0.1862 USD |
0.1920 USD |
0.1914 USD |
| 2024-06-15 |
0.1896 USD |
139,572.7485 |
0.1882 USD |
0.1864 USD |
0.1925 USD |
0.1900 USD |
| 2024-06-14 |
0.1901 USD |
556,519.1273 |
0.1955 USD |
0.1830 USD |
0.1998 USD |
0.1853 USD |
| 2024-06-13 |
0.1987 USD |
183,740.3257 |
0.2057 USD |
0.1942 USD |
0.2058 USD |
0.1983 USD |
| 2024-06-12 |
0.2055 USD |
377,780.7816 |
0.1958 USD |
0.1904 USD |
0.2131 USD |
0.2056 USD |
| 2024-06-11 |
0.1972 USD |
1,560,030.6910 |
0.2044 USD |
0.1911 USD |
0.2064 USD |
0.1966 USD |
| 2024-06-10 |
0.2051 USD |
869,678.8218 |
0.2111 USD |
0.2031 USD |
0.2128 USD |
0.2051 USD |
| 2024-06-09 |
0.2083 USD |
524,564.1362 |
0.2078 USD |
0.2040 USD |
0.2116 USD |
0.2104 USD |
| 2024-06-08 |
0.2127 USD |
2,578,154.8660 |
0.2190 USD |
0.2066 USD |
0.2219 USD |
0.2067 USD |
| 2024-06-07 |
0.2267 USD |
2,027,175.9290 |
0.2370 USD |
0.2000 USD |
0.2539 USD |
0.2195 USD |
| 2024-06-06 |
0.2296 USD |
1,742,363.9820 |
0.2364 USD |
0.2284 USD |
0.2367 USD |
0.2294 USD |
| 2024-06-05 |
0.2311 USD |
279,173.3346 |
0.2311 USD |
0.2280 USD |
0.2365 USD |
0.2348 USD |
| 2024-06-04 |
0.2291 USD |
632,025.4109 |
0.2156 USD |
0.2138 USD |
0.2332 USD |
0.2294 USD |
| 2024-06-03 |
0.2167 USD |
390,541.0268 |
0.2139 USD |
0.2118 USD |
0.2184 USD |
0.2167 USD |
| 2024-06-02 |
0.2143 USD |
231,328.0455 |
0.2183 USD |
0.2131 USD |
0.2197 USD |
0.2146 USD |
| 2024-06-01 |
0.2172 USD |
356,502.4970 |
0.2183 USD |
0.2159 USD |
0.2197 USD |
0.2185 USD |
| 2024-05-31 |
0.2166 USD |
634,637.1707 |
0.2187 USD |
0.2128 USD |
0.2212 USD |
0.2178 USD |
| 2024-05-30 |
0.2213 USD |
229,390.4960 |
0.2241 USD |
0.2171 USD |
0.2264 USD |
0.2240 USD |
| 2024-05-29 |
0.2302 USD |
278,528.3570 |
0.2298 USD |
0.2248 USD |
0.2336 USD |
0.2276 USD |
| 2024-05-28 |
0.2287 USD |
687,025.9395 |
0.2312 USD |
0.2230 USD |
0.2319 USD |
0.2305 USD |
| 2024-05-27 |
0.2293 USD |
265,656.4132 |
0.2247 USD |
0.2234 USD |
0.2339 USD |
0.2319 USD |
| 2024-05-26 |
0.2267 USD |
227,329.1101 |
0.2311 USD |
0.2250 USD |
0.2320 USD |
0.2252 USD |
| 2024-05-25 |
0.2305 USD |
132,058.5695 |
0.2304 USD |
0.2286 USD |
0.2326 USD |
0.2306 USD |
| 2024-05-24 |
0.2287 USD |
423,049.1603 |
0.2279 USD |
0.2209 USD |
0.2348 USD |
0.2307 USD |
| 2024-05-23 |
0.2246 USD |
498,316.6965 |
0.2325 USD |
0.2120 USD |
0.2344 USD |
0.2258 USD |
| 2024-05-22 |
0.2288 USD |
311,093.4076 |
0.2336 USD |
0.2225 USD |
0.2339 USD |
0.2321 USD |
| 2024-05-21 |
0.2336 USD |
981,713.7215 |
0.2329 USD |
0.2294 USD |
0.2381 USD |
0.2340 USD |
| 2024-05-20 |
0.2195 USD |
624,234.0143 |
0.2062 USD |
0.2026 USD |
0.2297 USD |
0.2279 USD |
| 2024-05-19 |
0.2109 USD |
296,173.3398 |
0.2162 USD |
0.2041 USD |
0.2179 USD |
0.2055 USD |
| 2024-05-18 |
0.2184 USD |
427,245.6557 |
0.2196 USD |
0.2154 USD |
0.2217 USD |
0.2162 USD |
| 2024-05-17 |
0.2176 USD |
140,624.8342 |
0.2126 USD |
0.2107 USD |
0.2230 USD |
0.2229 USD |
| 2024-05-16 |
0.2137 USD |
228,404.7525 |
0.2169 USD |
0.2091 USD |
0.2176 USD |
0.2123 USD |
| 2024-05-15 |
0.2055 USD |
571,066.4954 |
0.2015 USD |
0.1999 USD |
0.2140 USD |
0.2129 USD |
| 2024-05-14 |
0.2061 USD |
239,492.5759 |
0.2080 USD |
0.2019 USD |
0.2099 USD |
0.2033 USD |
| 2024-05-13 |
0.2051 USD |
462,067.7639 |
0.2080 USD |
0.2000 USD |
0.2122 USD |
0.2088 USD |
| 2024-05-12 |
0.2108 USD |
83,091.4108 |
0.2111 USD |
0.2087 USD |
0.2123 USD |
0.2088 USD |
| 2024-05-11 |
0.2138 USD |
132,014.9667 |
0.2129 USD |
0.2112 USD |
0.2159 USD |
0.2134 USD |
| 2024-05-10 |
0.2183 USD |
186,215.4529 |
0.2275 USD |
0.2109 USD |
0.2306 USD |
0.2121 USD |
| 2024-05-09 |
0.2288 USD |
184,666.4712 |
0.2178 USD |
0.2159 USD |
0.2290 USD |
0.2290 USD |
| 2024-05-08 |
0.2185 USD |
140,328.3501 |
0.2195 USD |
0.2136 USD |
0.2223 USD |
0.2210 USD |
| 2024-05-07 |
0.2280 USD |
58,203.6218 |
0.2270 USD |
0.2235 USD |
0.2304 USD |
0.2265 USD |
| 2024-05-06 |
0.2308 USD |
390,068.2364 |
0.2290 USD |
0.2245 USD |
0.2387 USD |
0.2299 USD |
| 2024-05-05 |
0.2272 USD |
758,052.9574 |
0.2269 USD |
0.2228 USD |
0.2320 USD |
0.2298 USD |