Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0697 USD |
198,558.2102 |
0.0679 USD |
0.0679 USD |
0.0679 USD |
0.0689 USD |
| 2024-12-03 |
0.0703 USD |
525,569.2164 |
0.0667 USD |
0.0612 USD |
0.0623 USD |
0.0706 USD |
| 2024-12-02 |
0.0647 USD |
556,510.7864 |
0.0555 USD |
0.0531 USD |
0.0555 USD |
0.0660 USD |
| 2024-12-01 |
0.0555 USD |
122,818.6512 |
0.0532 USD |
0.0524 USD |
0.0544 USD |
0.0555 USD |
| 2024-11-30 |
0.0588 USD |
187,544.8801 |
0.0499 USD |
0.0490 USD |
0.0493 USD |
0.0581 USD |
| 2024-11-29 |
0.0494 USD |
82,065.4619 |
0.0499 USD |
0.0482 USD |
0.0482 USD |
0.0494 USD |
| 2024-11-28 |
0.0496 USD |
163,011.2140 |
0.0469 USD |
0.0447 USD |
0.0454 USD |
0.0497 USD |
| 2024-11-27 |
0.0473 USD |
70,345.3826 |
0.0438 USD |
0.0432 USD |
0.0440 USD |
0.0473 USD |
| 2024-11-26 |
0.0436 USD |
103,475.6827 |
0.0452 USD |
0.0418 USD |
0.0423 USD |
0.0427 USD |
| 2024-11-25 |
0.0460 USD |
212,507.7060 |
0.0463 USD |
0.0432 USD |
0.0442 USD |
0.0460 USD |
| 2024-11-24 |
0.0468 USD |
212,217.2024 |
0.0463 USD |
0.0434 USD |
0.0439 USD |
0.0467 USD |
| 2024-11-23 |
0.0456 USD |
521,267.1251 |
0.0431 USD |
0.0427 USD |
0.0436 USD |
0.0461 USD |
| 2024-11-22 |
0.0417 USD |
45,078.5877 |
0.0425 USD |
0.0417 USD |
0.0417 USD |
0.0417 USD |
| 2024-11-21 |
0.0425 USD |
88,149.4510 |
0.0400 USD |
0.0400 USD |
0.0410 USD |
0.0425 USD |
| 2024-11-20 |
0.0407 USD |
160,914.6084 |
0.0431 USD |
0.0396 USD |
0.0400 USD |
0.0403 USD |
| 2024-11-19 |
0.0431 USD |
26,069.4514 |
0.0444 USD |
0.0443 USD |
0.0444 USD |
0.0450 USD |
| 2024-11-18 |
0.0440 USD |
44,742.0206 |
0.0431 USD |
0.0417 USD |
0.0417 USD |
0.0440 USD |
| 2024-11-17 |
0.0429 USD |
48,458.4948 |
0.0432 USD |
0.0414 USD |
0.0417 USD |
0.0429 USD |
| 2024-11-16 |
0.0432 USD |
35,234.1789 |
0.0396 USD |
0.0374 USD |
0.0399 USD |
0.0432 USD |
| 2024-11-15 |
0.0396 USD |
103,162.9145 |
0.0395 USD |
0.0374 USD |
0.0374 USD |
0.0396 USD |
| 2024-11-14 |
0.0395 USD |
11,038.5460 |
0.0384 USD |
0.0374 USD |
0.0374 USD |
0.0395 USD |
| 2024-11-13 |
0.0384 USD |
49,437.4984 |
0.0418 USD |
0.0380 USD |
0.0380 USD |
0.0390 USD |
| 2024-11-12 |
0.0418 USD |
75,855.7589 |
0.0428 USD |
0.0399 USD |
0.0412 USD |
0.0418 USD |
| 2024-11-11 |
0.0427 USD |
101,622.6783 |
0.0425 USD |
0.0425 USD |
0.0425 USD |
0.0427 USD |
| 2024-11-10 |
0.0474 USD |
22,544.7829 |
0.0403 USD |
0.0403 USD |
0.0434 USD |
0.0425 USD |
| 2024-11-09 |
0.0434 USD |
42,284.4586 |
0.0389 USD |
0.0384 USD |
0.0387 USD |
0.0434 USD |
| 2024-11-08 |
0.0398 USD |
56,985.4130 |
0.0397 USD |
0.0369 USD |
0.0380 USD |
0.0398 USD |
| 2024-11-07 |
0.0397 USD |
77,548.3044 |
0.0400 USD |
0.0397 USD |
0.0397 USD |
0.0397 USD |
| 2024-11-06 |
0.0400 USD |
56,173.5880 |
0.0355 USD |
0.0355 USD |
0.0365 USD |
0.0400 USD |
| 2024-11-05 |
0.0363 USD |
14,321.9737 |
0.0381 USD |
0.0355 USD |
0.0355 USD |
0.0363 USD |
| 2024-11-04 |
0.0381 USD |
3,195.7039 |
0.0349 USD |
0.0349 USD |
0.0349 USD |
0.0381 USD |
| 2024-11-03 |
0.0349 USD |
11,452.5215 |
0.0402 USD |
0.0349 USD |
0.0349 USD |
0.0349 USD |
| 2024-11-02 |
0.0402 USD |
16,619.4984 |
0.0393 USD |
0.0389 USD |
0.0389 USD |
0.0402 USD |
| 2024-11-01 |
0.0393 USD |
4,045.7056 |
0.0405 USD |
0.0393 USD |
0.0399 USD |
0.0393 USD |
| 2024-10-31 |
0.0405 USD |
557.6302 |
0.0418 USD |
0.0405 USD |
0.0405 USD |
0.0405 USD |
| 2024-10-30 |
0.0418 USD |
6,311.4147 |
0.0420 USD |
0.0416 USD |
0.0416 USD |
0.0418 USD |
| 2024-10-29 |
0.0420 USD |
13,860.8097 |
0.0383 USD |
0.0383 USD |
0.0390 USD |
0.0420 USD |
| 2024-10-28 |
0.0383 USD |
11,856.4073 |
0.0393 USD |
0.0371 USD |
0.0377 USD |
0.0383 USD |
| 2024-10-27 |
0.0393 USD |
702.0267 |
0.0393 USD |
0.0380 USD |
0.0387 USD |
0.0393 USD |
| 2024-10-26 |
0.0393 USD |
2,515.2210 |
0.0381 USD |
0.0374 USD |
0.0374 USD |
0.0393 USD |
| 2024-10-25 |
0.0387 USD |
77,455.6353 |
0.0418 USD |
0.0387 USD |
0.0387 USD |
0.0387 USD |
| 2024-10-24 |
0.0418 USD |
25,661.6946 |
0.0415 USD |
0.0413 USD |
0.0415 USD |
0.0418 USD |
| 2024-10-23 |
0.0415 USD |
457.5191 |
0.0417 USD |
0.0415 USD |
0.0415 USD |
0.0415 USD |
| 2024-10-22 |
0.0423 USD |
3,670.5383 |
0.0423 USD |
0.0416 USD |
0.0423 USD |
0.0423 USD |
| 2024-10-21 |
0.0423 USD |
26,132.0188 |
0.0434 USD |
0.0409 USD |
0.0418 USD |
0.0420 USD |
| 2024-10-20 |
0.0434 USD |
52,385.2897 |
0.0422 USD |
0.0409 USD |
0.0409 USD |
0.0434 USD |
| 2024-10-19 |
0.0422 USD |
2,619.9887 |
0.0418 USD |
0.0416 USD |
0.0416 USD |
0.0422 USD |
| 2024-10-18 |
0.0418 USD |
23,459.8251 |
0.0395 USD |
0.0395 USD |
0.0408 USD |
0.0418 USD |
| 2024-10-17 |
0.0395 USD |
22,149.6941 |
0.0423 USD |
0.0395 USD |
0.0395 USD |
0.0395 USD |
| 2024-10-16 |
0.0423 USD |
1,293.4882 |
0.0414 USD |
0.0414 USD |
0.0414 USD |
0.0423 USD |