Market [unlinked] / USD
Identifier on Bitfinex: tIOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.2497 USD |
923,142.1361 |
0.2452 USD |
0.2380 USD |
0.2616 USD |
0.2471 USD |
| 2024-01-25 |
0.2409 USD |
3,522,962.6743 |
0.2185 USD |
0.2171 USD |
0.2529 USD |
0.2423 USD |
| 2024-01-24 |
0.2203 USD |
1,603,339.6952 |
0.2077 USD |
0.2054 USD |
0.2332 USD |
0.2156 USD |
| 2024-01-23 |
0.2052 USD |
2,362,045.5199 |
0.2136 USD |
0.1965 USD |
0.2193 USD |
0.2033 USD |
| 2024-01-22 |
0.2179 USD |
1,007,380.7402 |
0.2263 USD |
0.2111 USD |
0.2272 USD |
0.2134 USD |
| 2024-01-21 |
0.2284 USD |
452,763.9330 |
0.2291 USD |
0.2261 USD |
0.2314 USD |
0.2269 USD |
| 2024-01-20 |
0.2267 USD |
1,127,370.4193 |
0.2293 USD |
0.2244 USD |
0.2295 USD |
0.2290 USD |
| 2024-01-19 |
0.2275 USD |
1,433,868.6112 |
0.2314 USD |
0.2173 USD |
0.2318 USD |
0.2294 USD |
| 2024-01-18 |
0.2349 USD |
717,267.6503 |
0.2446 USD |
0.2254 USD |
0.2457 USD |
0.2300 USD |
| 2024-01-17 |
0.2453 USD |
1,442,582.5474 |
0.2483 USD |
0.2402 USD |
0.2497 USD |
0.2426 USD |
| 2024-01-16 |
0.2468 USD |
300,210.3806 |
0.2434 USD |
0.2417 USD |
0.2500 USD |
0.2489 USD |
| 2024-01-15 |
0.2434 USD |
315,422.1969 |
0.2387 USD |
0.2387 USD |
0.2474 USD |
0.2430 USD |
| 2024-01-14 |
0.2463 USD |
252,831.9312 |
0.2495 USD |
0.2436 USD |
0.2495 USD |
0.2482 USD |
| 2024-01-13 |
0.2477 USD |
412,304.7114 |
0.2468 USD |
0.2375 USD |
0.2517 USD |
0.2492 USD |
| 2024-01-12 |
0.2586 USD |
563,363.7334 |
0.2647 USD |
0.2440 USD |
0.2671 USD |
0.2520 USD |
| 2024-01-11 |
0.2626 USD |
889,587.5927 |
0.2621 USD |
0.2552 USD |
0.2694 USD |
0.2670 USD |
| 2024-01-10 |
0.2355 USD |
591,056.5209 |
0.2349 USD |
0.2280 USD |
0.2434 USD |
0.2422 USD |
| 2024-01-09 |
0.2361 USD |
1,101,459.5304 |
0.2507 USD |
0.2279 USD |
0.2511 USD |
0.2348 USD |
| 2024-01-08 |
0.2370 USD |
1,755,558.2140 |
0.2408 USD |
0.2187 USD |
0.2501 USD |
0.2479 USD |
| 2024-01-07 |
0.2622 USD |
1,698,645.1206 |
0.2478 USD |
0.2477 USD |
0.2840 USD |
0.2505 USD |
| 2024-01-06 |
0.2484 USD |
1,128,803.1216 |
0.2534 USD |
0.2346 USD |
0.2535 USD |
0.2484 USD |
| 2024-01-05 |
0.2517 USD |
890,302.1175 |
0.2642 USD |
0.2422 USD |
0.2642 USD |
0.2472 USD |
| 2024-01-04 |
0.2653 USD |
410,865.4801 |
0.2663 USD |
0.2592 USD |
0.2740 USD |
0.2664 USD |
| 2024-01-03 |
0.2653 USD |
2,670,029.6802 |
0.3018 USD |
0.2256 USD |
0.3055 USD |
0.2643 USD |
| 2024-01-02 |
0.3066 USD |
296,219.2558 |
0.3145 USD |
0.2974 USD |
0.3145 USD |
0.3022 USD |
| 2024-01-01 |
0.3061 USD |
382,178.6646 |
0.3102 USD |
0.2955 USD |
0.3148 USD |
0.3085 USD |
| 2023-12-31 |
0.3174 USD |
694,541.3356 |
0.3221 USD |
0.3105 USD |
0.3270 USD |
0.3198 USD |
| 2023-12-30 |
0.3168 USD |
1,274,557.6638 |
0.2999 USD |
0.2965 USD |
0.3280 USD |
0.3183 USD |
| 2023-12-29 |
0.2999 USD |
2,090,229.5953 |
0.2850 USD |
0.2801 USD |
0.3167 USD |
0.2937 USD |
| 2023-12-28 |
0.2856 USD |
403,768.1061 |
0.2961 USD |
0.2758 USD |
0.2962 USD |
0.2842 USD |
| 2023-12-27 |
0.2956 USD |
1,065,089.3108 |
0.2766 USD |
0.2660 USD |
0.3096 USD |
0.2989 USD |
| 2023-12-26 |
0.2782 USD |
1,424,291.4317 |
0.2914 USD |
0.2516 USD |
0.2989 USD |
0.2703 USD |
| 2023-12-25 |
0.2858 USD |
471,578.2106 |
0.2783 USD |
0.2771 USD |
0.2943 USD |
0.2933 USD |
| 2023-12-24 |
0.2851 USD |
368,881.2279 |
0.2916 USD |
0.2728 USD |
0.2934 USD |
0.2774 USD |
| 2023-12-23 |
0.2866 USD |
484,229.3805 |
0.2970 USD |
0.2800 USD |
0.2970 USD |
0.2903 USD |
| 2023-12-22 |
0.2961 USD |
2,886,860.7337 |
0.2840 USD |
0.2747 USD |
0.2972 USD |
0.2960 USD |
| 2023-12-21 |
0.2774 USD |
549,167.2035 |
0.2784 USD |
0.2728 USD |
0.2833 USD |
0.2794 USD |
| 2023-12-20 |
0.2799 USD |
403,627.6704 |
0.2652 USD |
0.2605 USD |
0.2823 USD |
0.2798 USD |
| 2023-12-19 |
0.2679 USD |
459,267.8179 |
0.2712 USD |
0.2600 USD |
0.2753 USD |
0.2631 USD |
| 2023-12-18 |
0.2606 USD |
941,373.7566 |
0.2755 USD |
0.2500 USD |
0.2783 USD |
0.2691 USD |
| 2023-12-17 |
0.2854 USD |
467,265.1247 |
0.2937 USD |
0.2773 USD |
0.2937 USD |
0.2854 USD |
| 2023-12-16 |
0.2930 USD |
443,601.9092 |
0.2898 USD |
0.2809 USD |
0.3001 USD |
0.2935 USD |
| 2023-12-15 |
0.2936 USD |
1,458,296.0124 |
0.2942 USD |
0.2907 USD |
0.3129 USD |
0.2937 USD |
| 2023-12-14 |
0.2943 USD |
1,490,503.3748 |
0.2781 USD |
0.2741 USD |
0.3073 USD |
0.2941 USD |
| 2023-12-13 |
0.2737 USD |
768,196.6112 |
0.2686 USD |
0.2544 USD |
0.2821 USD |
0.2739 USD |
| 2023-12-12 |
0.2676 USD |
433,979.8511 |
0.2738 USD |
0.2599 USD |
0.2791 USD |
0.2646 USD |
| 2023-12-11 |
0.2731 USD |
1,740,253.0969 |
0.2891 USD |
0.2444 USD |
0.2893 USD |
0.2724 USD |
| 2023-12-10 |
0.2906 USD |
312,574.8399 |
0.2896 USD |
0.2807 USD |
0.2961 USD |
0.2908 USD |
| 2023-12-09 |
0.2939 USD |
848,583.0342 |
0.2995 USD |
0.2852 USD |
0.2995 USD |
0.2936 USD |
| 2023-12-08 |
0.2906 USD |
1,549,511.5985 |
0.2949 USD |
0.2835 USD |
0.2971 USD |
0.2971 USD |