Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0344 USD |
93,453.3729 |
0.0409 USD |
0.0344 USD |
0.0349 USD |
0.0344 USD |
| 2024-08-26 |
0.0409 USD |
2,113.4070 |
0.0406 USD |
0.0400 USD |
0.0400 USD |
0.0409 USD |
| 2024-08-25 |
0.0406 USD |
1,292.0104 |
0.0410 USD |
0.0406 USD |
0.0406 USD |
0.0406 USD |
| 2024-08-24 |
0.0419 USD |
17.3224 |
0.0410 USD |
0.0410 USD |
0.0410 USD |
0.0419 USD |
| 2024-08-23 |
0.0410 USD |
68,040.3370 |
0.0382 USD |
0.0382 USD |
0.0383 USD |
0.0410 USD |
| 2024-08-22 |
0.0382 USD |
1,558.0075 |
0.0366 USD |
0.0366 USD |
0.0366 USD |
0.0382 USD |
| 2024-08-21 |
0.0366 USD |
5.0000 |
0.0357 USD |
0.0357 USD |
0.0357 USD |
0.0366 USD |
| 2024-08-20 |
0.0357 USD |
3,350.5320 |
0.0359 USD |
0.0350 USD |
0.0350 USD |
0.0357 USD |
| 2024-08-19 |
0.0359 USD |
13,683.0319 |
0.0350 USD |
0.0331 USD |
0.0331 USD |
0.0359 USD |
| 2024-08-18 |
0.0350 USD |
8,329.8405 |
0.0335 USD |
0.0330 USD |
0.0330 USD |
0.0350 USD |
| 2024-08-17 |
0.0335 USD |
18,527.8200 |
0.0327 USD |
0.0309 USD |
0.0309 USD |
0.0309 USD |
| 2024-08-16 |
0.0327 USD |
12,923.9274 |
0.0327 USD |
0.0308 USD |
0.0308 USD |
0.0327 USD |
| 2024-08-15 |
0.0327 USD |
19,475.9801 |
0.0347 USD |
0.0327 USD |
0.0327 USD |
0.0327 USD |
| 2024-08-14 |
0.0347 USD |
7,328.4283 |
0.0363 USD |
0.0330 USD |
0.0334 USD |
0.0347 USD |
| 2024-08-13 |
0.0363 USD |
6,683.7211 |
0.0348 USD |
0.0348 USD |
0.0348 USD |
0.0363 USD |
| 2024-08-12 |
0.0348 USD |
4,022.8983 |
0.0327 USD |
0.0327 USD |
0.0327 USD |
0.0348 USD |
| 2024-08-11 |
0.0327 USD |
5,786.1617 |
0.0346 USD |
0.0327 USD |
0.0327 USD |
0.0327 USD |
| 2024-08-10 |
0.0346 USD |
17,438.5701 |
0.0339 USD |
0.0330 USD |
0.0330 USD |
0.0346 USD |
| 2024-08-09 |
0.0339 USD |
44,164.6503 |
0.0362 USD |
0.0330 USD |
0.0330 USD |
0.0339 USD |
| 2024-08-08 |
0.0362 USD |
1,336.7705 |
0.0353 USD |
0.0353 USD |
0.0353 USD |
0.0362 USD |
| 2024-08-07 |
0.0353 USD |
8,732.5522 |
0.0380 USD |
0.0328 USD |
0.0328 USD |
0.0353 USD |
| 2024-08-06 |
0.0380 USD |
0.0000 |
0.0380 USD |
0.0380 USD |
0.0380 USD |
0.0380 USD |
| 2024-08-05 |
0.0380 USD |
9,267.6768 |
0.0399 USD |
0.0321 USD |
0.0321 USD |
0.0380 USD |
| 2024-08-04 |
0.0399 USD |
6,614.2827 |
0.0399 USD |
0.0399 USD |
0.0399 USD |
0.0399 USD |
| 2024-08-03 |
0.0399 USD |
12,021.0007 |
0.0414 USD |
0.0380 USD |
0.0380 USD |
0.0399 USD |
| 2024-08-02 |
0.0414 USD |
1,183.1058 |
0.0428 USD |
0.0414 USD |
0.0414 USD |
0.0414 USD |
| 2024-08-01 |
0.0428 USD |
87,546.0723 |
0.0409 USD |
0.0387 USD |
0.0409 USD |
0.0409 USD |
| 2024-07-31 |
0.0409 USD |
3.0300 |
0.0442 USD |
0.0440 USD |
0.0440 USD |
0.0440 USD |
| 2024-07-30 |
0.0442 USD |
4,905.8333 |
0.0440 USD |
0.0429 USD |
0.0429 USD |
0.0442 USD |
| 2024-07-29 |
0.0440 USD |
18,204.5326 |
0.0460 USD |
0.0440 USD |
0.0440 USD |
0.0440 USD |
| 2024-07-28 |
0.0460 USD |
1,623.9223 |
0.0500 USD |
0.0460 USD |
0.0500 USD |
0.0460 USD |
| 2024-07-27 |
0.0500 USD |
19,142.1342 |
0.0512 USD |
0.0446 USD |
0.0500 USD |
0.0500 USD |
| 2024-07-26 |
0.0512 USD |
1,917.1931 |
0.0460 USD |
0.0460 USD |
0.0460 USD |
0.0512 USD |
| 2024-07-25 |
0.0460 USD |
6,787.4243 |
0.0464 USD |
0.0460 USD |
0.0460 USD |
0.0460 USD |
| 2024-07-24 |
0.0464 USD |
1,653.9606 |
0.0490 USD |
0.0464 USD |
0.0464 USD |
0.0464 USD |
| 2024-07-23 |
0.0490 USD |
5,818.0764 |
0.0558 USD |
0.0482 USD |
0.0490 USD |
0.0524 USD |
| 2024-07-22 |
0.0558 USD |
8,479.1948 |
0.0541 USD |
0.0541 USD |
0.0541 USD |
0.0558 USD |
| 2024-07-21 |
0.0547 USD |
29,441.9839 |
0.0512 USD |
0.0511 USD |
0.0511 USD |
0.0547 USD |
| 2024-07-20 |
0.0512 USD |
26,438.4289 |
0.0489 USD |
0.0489 USD |
0.0489 USD |
0.0519 USD |
| 2024-07-19 |
0.0489 USD |
8,805.3695 |
0.0460 USD |
0.0460 USD |
0.0471 USD |
0.0489 USD |
| 2024-07-18 |
0.0460 USD |
9,190.2403 |
0.0488 USD |
0.0460 USD |
0.0460 USD |
0.0460 USD |
| 2024-07-17 |
0.0488 USD |
2,673.0889 |
0.0455 USD |
0.0455 USD |
0.0455 USD |
0.0488 USD |
| 2024-07-16 |
0.0455 USD |
1,137.8678 |
0.0450 USD |
0.0430 USD |
0.0430 USD |
0.0455 USD |
| 2024-07-15 |
0.0450 USD |
4,180.7891 |
0.0415 USD |
0.0386 USD |
0.0386 USD |
0.0450 USD |
| 2024-07-14 |
0.0415 USD |
2,901.9345 |
0.0375 USD |
0.0375 USD |
0.0375 USD |
0.0415 USD |
| 2024-07-13 |
0.0375 USD |
3,907.0502 |
0.0375 USD |
0.0375 USD |
0.0375 USD |
0.0375 USD |
| 2024-07-12 |
0.0375 USD |
4,103.4658 |
0.0375 USD |
0.0355 USD |
0.0355 USD |
0.0375 USD |
| 2024-07-11 |
0.0375 USD |
2,056.7850 |
0.0365 USD |
0.0360 USD |
0.0360 USD |
0.0375 USD |
| 2024-07-10 |
0.0365 USD |
910.5133 |
0.0360 USD |
0.0360 USD |
0.0360 USD |
0.0365 USD |
| 2024-07-09 |
0.0360 USD |
949.9707 |
0.0377 USD |
0.0360 USD |
0.0360 USD |
0.0360 USD |