Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
0.0260 USD |
79.2982 |
0.0262 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2023-03-30 |
0.0262 USD |
0.0000 |
0.0262 USD |
0.0262 USD |
0.0262 USD |
0.0262 USD |
| 2023-03-29 |
0.0262 USD |
15,008.4828 |
0.0262 USD |
0.0261 USD |
0.0262 USD |
0.0262 USD |
| 2023-03-28 |
0.0262 USD |
0.0000 |
0.0262 USD |
0.0262 USD |
0.0262 USD |
0.0262 USD |
| 2023-03-27 |
0.0262 USD |
38.9365 |
0.0284 USD |
0.0262 USD |
0.0262 USD |
0.0262 USD |
| 2023-03-26 |
0.0284 USD |
3,578.8266 |
0.0284 USD |
0.0262 USD |
0.0262 USD |
0.0284 USD |
| 2023-03-25 |
0.0284 USD |
373.4077 |
0.0284 USD |
0.0262 USD |
0.0262 USD |
0.0284 USD |
| 2023-03-24 |
0.0284 USD |
543.5344 |
0.0261 USD |
0.0261 USD |
0.0262 USD |
0.0284 USD |
| 2023-03-23 |
0.0284 USD |
3,696.3525 |
0.0284 USD |
0.0261 USD |
0.0261 USD |
0.0284 USD |
| 2023-03-22 |
0.0284 USD |
24,890.9805 |
0.0284 USD |
0.0284 USD |
0.0284 USD |
0.0284 USD |
| 2023-03-21 |
0.0284 USD |
15,887.2658 |
0.0264 USD |
0.0261 USD |
0.0282 USD |
0.0284 USD |
| 2023-03-20 |
0.0264 USD |
6,645.9263 |
0.0283 USD |
0.0264 USD |
0.0283 USD |
0.0264 USD |
| 2023-03-19 |
0.0283 USD |
3.7007 |
0.0283 USD |
0.0283 USD |
0.0283 USD |
0.0283 USD |
| 2023-03-18 |
0.0283 USD |
10,500.1489 |
0.0286 USD |
0.0264 USD |
0.0283 USD |
0.0283 USD |
| 2023-03-17 |
0.0286 USD |
69,600.8106 |
0.0269 USD |
0.0267 USD |
0.0267 USD |
0.0286 USD |
| 2023-03-16 |
0.0269 USD |
0.0000 |
0.0269 USD |
0.0269 USD |
0.0269 USD |
0.0269 USD |
| 2023-03-15 |
0.0269 USD |
31,519.0609 |
0.0298 USD |
0.0252 USD |
0.0269 USD |
0.0269 USD |
| 2023-03-14 |
0.0298 USD |
130.6803 |
0.0298 USD |
0.0298 USD |
0.0298 USD |
0.0298 USD |
| 2023-03-13 |
0.0298 USD |
185.5361 |
0.0298 USD |
0.0295 USD |
0.0298 USD |
0.0298 USD |
| 2023-03-12 |
0.0298 USD |
486.3072 |
0.0271 USD |
0.0252 USD |
0.0262 USD |
0.0298 USD |
| 2023-03-11 |
0.0271 USD |
907.5318 |
0.0271 USD |
0.0262 USD |
0.0262 USD |
0.0271 USD |
| 2023-03-10 |
0.0271 USD |
16,470.3925 |
0.0259 USD |
0.0252 USD |
0.0258 USD |
0.0271 USD |
| 2023-03-09 |
0.0267 USD |
12,393.8269 |
0.0294 USD |
0.0258 USD |
0.0276 USD |
0.0267 USD |
| 2023-03-08 |
0.0294 USD |
23,022.3673 |
0.0295 USD |
0.0294 USD |
0.0295 USD |
0.0294 USD |
| 2023-03-07 |
0.0296 USD |
13,338.1669 |
0.0301 USD |
0.0296 USD |
0.0296 USD |
0.0296 USD |
| 2023-03-06 |
0.0301 USD |
684.3656 |
0.0305 USD |
0.0301 USD |
0.0305 USD |
0.0301 USD |
| 2023-03-05 |
0.0305 USD |
205.9710 |
0.0310 USD |
0.0305 USD |
0.0305 USD |
0.0305 USD |
| 2023-03-04 |
0.0305 USD |
427.7610 |
0.0310 USD |
0.0305 USD |
0.0305 USD |
0.0305 USD |
| 2023-03-03 |
0.0305 USD |
17,788.0737 |
0.0324 USD |
0.0295 USD |
0.0301 USD |
0.0305 USD |
| 2023-03-02 |
0.0324 USD |
310.9507 |
0.0316 USD |
0.0315 USD |
0.0315 USD |
0.0315 USD |
| 2023-03-01 |
0.0316 USD |
13,477.4056 |
0.0324 USD |
0.0316 USD |
0.0316 USD |
0.0324 USD |
| 2023-02-28 |
0.0324 USD |
5,564.1156 |
0.0334 USD |
0.0315 USD |
0.0315 USD |
0.0316 USD |
| 2023-02-27 |
0.0334 USD |
1,408.5176 |
0.0328 USD |
0.0323 USD |
0.0323 USD |
0.0334 USD |
| 2023-02-26 |
0.0328 USD |
2,103.5988 |
0.0329 USD |
0.0319 USD |
0.0329 USD |
0.0339 USD |
| 2023-02-25 |
0.0329 USD |
11,004.0562 |
0.0344 USD |
0.0319 USD |
0.0319 USD |
0.0319 USD |
| 2023-02-24 |
0.0344 USD |
700.1760 |
0.0349 USD |
0.0333 USD |
0.0338 USD |
0.0333 USD |
| 2023-02-23 |
0.0338 USD |
97,677.1497 |
0.0334 USD |
0.0328 USD |
0.0335 USD |
0.0338 USD |
| 2023-02-22 |
0.0334 USD |
110,429.7272 |
0.0430 USD |
0.0322 USD |
0.0322 USD |
0.0334 USD |
| 2023-02-21 |
0.0440 USD |
2,346.0944 |
0.0362 USD |
0.0346 USD |
0.0350 USD |
0.0346 USD |
| 2023-02-20 |
0.0362 USD |
95.2781 |
0.0365 USD |
0.0360 USD |
0.0362 USD |
0.0362 USD |
| 2023-02-19 |
0.0365 USD |
14,748.6645 |
0.0389 USD |
0.0347 USD |
0.0356 USD |
0.0389 USD |
| 2023-02-18 |
0.0389 USD |
11,264.2132 |
0.0356 USD |
0.0322 USD |
0.0354 USD |
0.0356 USD |
| 2023-02-17 |
0.0315 USD |
166,791.8985 |
0.0670 USD |
0.0300 USD |
0.0300 USD |
0.0311 USD |
| 2023-02-16 |
0.0340 USD |
165,284.6993 |
0.0330 USD |
0.0330 USD |
0.0340 USD |
0.0340 USD |
| 2023-02-15 |
0.0330 USD |
5,374.0103 |
0.0350 USD |
0.0330 USD |
0.0330 USD |
0.0330 USD |
| 2023-02-14 |
0.0350 USD |
13,606.3218 |
0.0330 USD |
0.0330 USD |
0.0330 USD |
0.0330 USD |
| 2023-02-13 |
0.0330 USD |
21,664.3621 |
0.0345 USD |
0.0314 USD |
0.0315 USD |
0.0330 USD |
| 2023-02-12 |
0.0345 USD |
72,605.9363 |
0.0679 USD |
0.0305 USD |
0.0305 USD |
0.0322 USD |
| 2023-02-11 |
0.0679 USD |
244,164.6762 |
0.1250 USD |
0.0310 USD |
0.0321 USD |
0.0359 USD |
| 2023-02-10 |
0.1250 USD |
199,546.3836 |
0.0340 USD |
0.0322 USD |
0.0322 USD |
0.0322 USD |