Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0182 USD |
8,392.3419 |
0.0185 USD |
0.0182 USD |
0.0182 USD |
0.0182 USD |
| 2023-10-17 |
0.0185 USD |
14,902.6620 |
0.0191 USD |
0.0185 USD |
0.0185 USD |
0.0185 USD |
| 2023-10-16 |
0.0191 USD |
17,452.3555 |
0.0194 USD |
0.0191 USD |
0.0191 USD |
0.0191 USD |
| 2023-10-15 |
0.0194 USD |
72,999.8343 |
0.0185 USD |
0.0185 USD |
0.0185 USD |
0.0194 USD |
| 2023-10-14 |
0.0185 USD |
25,014.9030 |
0.0186 USD |
0.0183 USD |
0.0185 USD |
0.0185 USD |
| 2023-10-13 |
0.0186 USD |
81,206.5303 |
0.0176 USD |
0.0176 USD |
0.0176 USD |
0.0187 USD |
| 2023-10-12 |
0.0176 USD |
26,542.2041 |
0.0184 USD |
0.0176 USD |
0.0176 USD |
0.0176 USD |
| 2023-10-11 |
0.0184 USD |
43,030.0740 |
0.0175 USD |
0.0175 USD |
0.0175 USD |
0.0184 USD |
| 2023-10-10 |
0.0175 USD |
409.8047 |
0.0175 USD |
0.0174 USD |
0.0174 USD |
0.0175 USD |
| 2023-10-09 |
0.0175 USD |
47,432.1296 |
0.0184 USD |
0.0174 USD |
0.0174 USD |
0.0175 USD |
| 2023-10-08 |
0.0184 USD |
30,398.8268 |
0.0172 USD |
0.0171 USD |
0.0171 USD |
0.0184 USD |
| 2023-10-07 |
0.0172 USD |
22,864.6675 |
0.0175 USD |
0.0171 USD |
0.0171 USD |
0.0172 USD |
| 2023-10-06 |
0.0175 USD |
5,492.4390 |
0.0174 USD |
0.0173 USD |
0.0174 USD |
0.0175 USD |
| 2023-10-05 |
0.0179 USD |
46,884.5826 |
0.0177 USD |
0.0177 USD |
0.0177 USD |
0.0179 USD |
| 2023-10-04 |
0.0182 USD |
189,773.3441 |
0.0169 USD |
0.0164 USD |
0.0166 USD |
0.0182 USD |
| 2023-10-03 |
0.0169 USD |
639,732.6720 |
0.0173 USD |
0.0172 USD |
0.0172 USD |
0.0175 USD |
| 2023-10-02 |
0.0173 USD |
333,468.8621 |
0.0193 USD |
0.0173 USD |
0.0173 USD |
0.0173 USD |
| 2023-10-01 |
0.0193 USD |
203,296.3847 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0189 USD |
| 2023-09-30 |
0.0151 USD |
42,614.8872 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-29 |
0.0151 USD |
1,405,729.0703 |
0.0149 USD |
0.0149 USD |
0.0149 USD |
0.0151 USD |
| 2023-09-28 |
0.0149 USD |
1,157,758.3121 |
0.0149 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-27 |
0.0149 USD |
4,677.5238 |
0.0150 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-26 |
0.0150 USD |
8,863.0835 |
0.0148 USD |
0.0148 USD |
0.0148 USD |
0.0150 USD |
| 2023-09-25 |
0.0148 USD |
17,319.7466 |
0.0151 USD |
0.0148 USD |
0.0148 USD |
0.0148 USD |
| 2023-09-24 |
0.0151 USD |
39,873.1696 |
0.0148 USD |
0.0147 USD |
0.0147 USD |
0.0151 USD |
| 2023-09-23 |
0.0148 USD |
43,167.7314 |
0.0149 USD |
0.0147 USD |
0.0148 USD |
0.0148 USD |
| 2023-09-22 |
0.0149 USD |
3,219.8430 |
0.0147 USD |
0.0147 USD |
0.0147 USD |
0.0149 USD |
| 2023-09-21 |
0.0147 USD |
93,664.6319 |
0.0151 USD |
0.0147 USD |
0.0147 USD |
0.0147 USD |
| 2023-09-20 |
0.0151 USD |
17,082.7176 |
0.0153 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-19 |
0.0153 USD |
105,227.3411 |
0.0152 USD |
0.0149 USD |
0.0149 USD |
0.0153 USD |
| 2023-09-18 |
0.0152 USD |
469,017.8752 |
0.0152 USD |
0.0149 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-17 |
0.0152 USD |
1,727,374.2530 |
0.0154 USD |
0.0152 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-16 |
0.0154 USD |
0.0000 |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2023-09-15 |
0.0154 USD |
2,338.8800 |
0.0155 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2023-09-14 |
0.0155 USD |
67,374.1240 |
0.0155 USD |
0.0155 USD |
0.0155 USD |
0.0155 USD |
| 2023-09-13 |
0.0155 USD |
32,394.0494 |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0155 USD |
| 2023-09-12 |
0.0152 USD |
1,637.5494 |
0.0151 USD |
0.0151 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-11 |
0.0151 USD |
1,541.7149 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-10 |
0.0151 USD |
42,018.4702 |
0.0154 USD |
0.0148 USD |
0.0148 USD |
0.0152 USD |
| 2023-09-09 |
0.0154 USD |
22,477.2238 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0154 USD |
| 2023-09-08 |
0.0149 USD |
76,374.7060 |
0.0150 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-07 |
0.0150 USD |
155,208.4009 |
0.0150 USD |
0.0147 USD |
0.0149 USD |
0.0150 USD |
| 2023-09-06 |
0.0146 USD |
7,079.1086 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0146 USD |
| 2023-09-05 |
0.0139 USD |
1,759.6214 |
0.0138 USD |
0.0137 USD |
0.0137 USD |
0.0139 USD |
| 2023-09-04 |
0.0138 USD |
3,790.9964 |
0.0137 USD |
0.0136 USD |
0.0136 USD |
0.0138 USD |
| 2023-09-03 |
0.0137 USD |
26,488.9771 |
0.0138 USD |
0.0136 USD |
0.0137 USD |
0.0137 USD |
| 2023-09-02 |
0.0138 USD |
1,296.4604 |
0.0135 USD |
0.0135 USD |
0.0135 USD |
0.0138 USD |
| 2023-09-01 |
0.0135 USD |
16,118.6857 |
0.0142 USD |
0.0135 USD |
0.0135 USD |
0.0135 USD |
| 2023-08-31 |
0.0142 USD |
34,758.3193 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0142 USD |
| 2023-08-30 |
0.0140 USD |
10,367.3035 |
0.0137 USD |
0.0137 USD |
0.0137 USD |
0.0140 USD |