Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-31 |
0.0318 USD |
104,875.2189 |
0.0316 USD |
0.0312 USD |
0.0313 USD |
0.0315 USD |
| 2022-10-30 |
0.0321 USD |
48,102.5891 |
0.0321 USD |
0.0314 USD |
0.0316 USD |
0.0316 USD |
| 2022-10-29 |
0.0326 USD |
22,817.0145 |
0.0322 USD |
0.0317 USD |
0.0320 USD |
0.0317 USD |
| 2022-10-28 |
0.0323 USD |
302,352.8539 |
0.0316 USD |
0.0313 USD |
0.0313 USD |
0.0322 USD |
| 2022-10-27 |
0.0324 USD |
30,015.2125 |
0.0313 USD |
0.0313 USD |
0.0313 USD |
0.0316 USD |
| 2022-10-26 |
0.0332 USD |
541,199.8986 |
0.0305 USD |
0.0304 USD |
0.0305 USD |
0.0313 USD |
| 2022-10-25 |
0.0300 USD |
43,697.6939 |
0.0292 USD |
0.0290 USD |
0.0292 USD |
0.0305 USD |
| 2022-10-24 |
0.0295 USD |
22,674.7405 |
0.0299 USD |
0.0269 USD |
0.0290 USD |
0.0292 USD |
| 2022-10-23 |
0.0296 USD |
6,827.1076 |
0.0291 USD |
0.0290 USD |
0.0290 USD |
0.0299 USD |
| 2022-10-22 |
0.0291 USD |
548.2068 |
0.0294 USD |
0.0290 USD |
0.0290 USD |
0.0291 USD |
| 2022-10-21 |
0.0293 USD |
22,831.4780 |
0.0291 USD |
0.0287 USD |
0.0287 USD |
0.0294 USD |
| 2022-10-20 |
0.0294 USD |
78,421.7210 |
0.0296 USD |
0.0291 USD |
0.0291 USD |
0.0291 USD |
| 2022-10-19 |
0.0301 USD |
194,269.7958 |
0.0304 USD |
0.0295 USD |
0.0296 USD |
0.0296 USD |
| 2022-10-18 |
0.0304 USD |
21,517.1389 |
0.0310 USD |
0.0301 USD |
0.0302 USD |
0.0304 USD |
| 2022-10-17 |
0.0309 USD |
18,858.4107 |
0.0306 USD |
0.0305 USD |
0.0305 USD |
0.0309 USD |
| 2022-10-16 |
0.0307 USD |
15,345.9071 |
0.0306 USD |
0.0305 USD |
0.0307 USD |
0.0309 USD |
| 2022-10-15 |
0.0312 USD |
4,034.2375 |
0.0315 USD |
0.0308 USD |
0.0308 USD |
0.0308 USD |
| 2022-10-14 |
0.0312 USD |
17,082.0507 |
0.0307 USD |
0.0307 USD |
0.0307 USD |
0.0312 USD |
| 2022-10-13 |
0.0302 USD |
13,440.3162 |
0.0309 USD |
0.0295 USD |
0.0298 USD |
0.0309 USD |
| 2022-10-12 |
0.0302 USD |
107,766.2087 |
0.0301 USD |
0.0300 USD |
0.0306 USD |
0.0309 USD |
| 2022-10-11 |
0.0310 USD |
23,069.4629 |
0.0315 USD |
0.0301 USD |
0.0302 USD |
0.0301 USD |
| 2022-10-10 |
0.0316 USD |
6,203.4156 |
0.0322 USD |
0.0310 USD |
0.0314 USD |
0.0315 USD |
| 2022-10-09 |
0.0326 USD |
92,921.9803 |
0.0331 USD |
0.0321 USD |
0.0322 USD |
0.0322 USD |
| 2022-10-08 |
0.0329 USD |
83,396.5973 |
0.0314 USD |
0.0314 USD |
0.0316 USD |
0.0331 USD |
| 2022-10-07 |
0.0334 USD |
88,850.0237 |
0.0317 USD |
0.0311 USD |
0.0313 USD |
0.0314 USD |
| 2022-10-06 |
0.0318 USD |
20,496.9830 |
0.0316 USD |
0.0315 USD |
0.0317 USD |
0.0316 USD |
| 2022-10-05 |
0.0320 USD |
43,025.2270 |
0.0325 USD |
0.0313 USD |
0.0316 USD |
0.0316 USD |
| 2022-10-04 |
0.0323 USD |
120,159.8990 |
0.0323 USD |
0.0321 USD |
0.0321 USD |
0.0325 USD |
| 2022-10-03 |
0.0323 USD |
36,563.3842 |
0.0321 USD |
0.0317 USD |
0.0319 USD |
0.0321 USD |
| 2022-10-02 |
0.0326 USD |
20,477.8058 |
0.0327 USD |
0.0322 USD |
0.0323 USD |
0.0322 USD |
| 2022-10-01 |
0.0332 USD |
20,924.5319 |
0.0329 USD |
0.0325 USD |
0.0327 USD |
0.0327 USD |
| 2022-09-30 |
0.0335 USD |
11,340.2798 |
0.0336 USD |
0.0329 USD |
0.0329 USD |
0.0329 USD |
| 2022-09-29 |
0.0335 USD |
123,933.2275 |
0.0333 USD |
0.0331 USD |
0.0332 USD |
0.0336 USD |
| 2022-09-28 |
0.0335 USD |
11,079.3572 |
0.0339 USD |
0.0332 USD |
0.0334 USD |
0.0334 USD |
| 2022-09-27 |
0.0349 USD |
36,816.2597 |
0.0346 USD |
0.0338 USD |
0.0338 USD |
0.0339 USD |
| 2022-09-26 |
0.0339 USD |
23,683.5334 |
0.0341 USD |
0.0335 USD |
0.0336 USD |
0.0344 USD |
| 2022-09-25 |
0.0342 USD |
6,922.5448 |
0.0335 USD |
0.0335 USD |
0.0337 USD |
0.0339 USD |
| 2022-09-24 |
0.0340 USD |
99,982.0515 |
0.0343 USD |
0.0335 USD |
0.0337 USD |
0.0335 USD |
| 2022-09-23 |
0.0342 USD |
52,474.2933 |
0.0338 USD |
0.0336 USD |
0.0339 USD |
0.0343 USD |
| 2022-09-22 |
0.0339 USD |
41,303.7063 |
0.0333 USD |
0.0330 USD |
0.0330 USD |
0.0338 USD |
| 2022-09-21 |
0.0335 USD |
25,264.4107 |
0.0341 USD |
0.0330 USD |
0.0332 USD |
0.0333 USD |
| 2022-09-20 |
0.0349 USD |
22,603.4266 |
0.0351 USD |
0.0341 USD |
0.0341 USD |
0.0341 USD |
| 2022-09-19 |
0.0347 USD |
30,408.8560 |
0.0345 USD |
0.0340 USD |
0.0342 USD |
0.0349 USD |
| 2022-09-18 |
0.0362 USD |
34,544.7832 |
0.0373 USD |
0.0342 USD |
0.0342 USD |
0.0342 USD |
| 2022-09-17 |
0.0362 USD |
64,624.7817 |
0.0363 USD |
0.0358 USD |
0.0359 USD |
0.0373 USD |
| 2022-09-16 |
0.0366 USD |
23,554.3035 |
0.0368 USD |
0.0362 USD |
0.0363 USD |
0.0363 USD |
| 2022-09-15 |
0.0378 USD |
252,949.7804 |
0.0380 USD |
0.0366 USD |
0.0368 USD |
0.0371 USD |
| 2022-09-14 |
0.0380 USD |
109,089.7959 |
0.0372 USD |
0.0371 USD |
0.0374 USD |
0.0380 USD |
| 2022-09-13 |
0.0372 USD |
59,387.2954 |
0.0393 USD |
0.0361 USD |
0.0364 USD |
0.0371 USD |
| 2022-09-12 |
0.0392 USD |
106,992.0955 |
0.0390 USD |
0.0382 USD |
0.0388 USD |
0.0393 USD |