Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.0425 USD |
47,812.8031 |
0.0441 USD |
0.0409 USD |
0.0409 USD |
0.0425 USD |
| 2024-06-22 |
0.0409 USD |
2,559.6611 |
0.0454 USD |
0.0409 USD |
0.0431 USD |
0.0409 USD |
| 2024-06-21 |
0.0454 USD |
5,920.5506 |
0.0455 USD |
0.0431 USD |
0.0431 USD |
0.0431 USD |
| 2024-06-20 |
0.0455 USD |
8,902.4766 |
0.0458 USD |
0.0444 USD |
0.0455 USD |
0.0455 USD |
| 2024-06-19 |
0.0458 USD |
34,639.4711 |
0.0461 USD |
0.0440 USD |
0.0450 USD |
0.0458 USD |
| 2024-06-18 |
0.0461 USD |
300,928.9613 |
0.0528 USD |
0.0430 USD |
0.0444 USD |
0.0461 USD |
| 2024-06-17 |
0.0528 USD |
15,337.6141 |
0.0509 USD |
0.0495 USD |
0.0507 USD |
0.0528 USD |
| 2024-06-16 |
0.0509 USD |
21,742.2339 |
0.0499 USD |
0.0499 USD |
0.0499 USD |
0.0509 USD |
| 2024-06-15 |
0.0499 USD |
4,861.4792 |
0.0491 USD |
0.0486 USD |
0.0486 USD |
0.0499 USD |
| 2024-06-14 |
0.0491 USD |
8,177.5364 |
0.0505 USD |
0.0466 USD |
0.0466 USD |
0.0491 USD |
| 2024-06-13 |
0.0505 USD |
6,261.9108 |
0.0537 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2024-06-12 |
0.0537 USD |
9,251.7240 |
0.0501 USD |
0.0501 USD |
0.0501 USD |
0.0537 USD |
| 2024-06-11 |
0.0501 USD |
41,569.1539 |
0.0521 USD |
0.0489 USD |
0.0499 USD |
0.0501 USD |
| 2024-06-10 |
0.0521 USD |
25,248.0936 |
0.0526 USD |
0.0520 USD |
0.0520 USD |
0.0521 USD |
| 2024-06-09 |
0.0600 USD |
29,007.4235 |
0.0547 USD |
0.0540 USD |
0.0540 USD |
0.0600 USD |
| 2024-06-08 |
0.0547 USD |
47,623.3791 |
0.0567 USD |
0.0527 USD |
0.0540 USD |
0.0547 USD |
| 2024-06-07 |
0.0567 USD |
38,708.1899 |
0.0620 USD |
0.0569 USD |
0.0592 USD |
0.0592 USD |
| 2024-06-06 |
0.0640 USD |
34,768.7476 |
0.0655 USD |
0.0633 USD |
0.0633 USD |
0.0647 USD |
| 2024-06-05 |
0.0648 USD |
21,998.2286 |
0.0597 USD |
0.0597 USD |
0.0597 USD |
0.0648 USD |
| 2024-06-04 |
0.0597 USD |
19,185.7747 |
0.0593 USD |
0.0583 USD |
0.0583 USD |
0.0597 USD |
| 2024-06-03 |
0.0593 USD |
131,770.6185 |
0.0610 USD |
0.0584 USD |
0.0593 USD |
0.0593 USD |
| 2024-06-02 |
0.0610 USD |
18,203.7986 |
0.0625 USD |
0.0610 USD |
0.0610 USD |
0.0610 USD |
| 2024-06-01 |
0.0651 USD |
38,282.3094 |
0.0590 USD |
0.0590 USD |
0.0591 USD |
0.0651 USD |
| 2024-05-31 |
0.0588 USD |
66,096.2884 |
0.0592 USD |
0.0568 USD |
0.0568 USD |
0.0588 USD |
| 2024-05-30 |
0.0589 USD |
73,196.5741 |
0.0532 USD |
0.0531 USD |
0.0535 USD |
0.0569 USD |
| 2024-05-29 |
0.0544 USD |
22,448.4016 |
0.0549 USD |
0.0535 USD |
0.0535 USD |
0.0544 USD |
| 2024-05-28 |
0.0549 USD |
27,140.8220 |
0.0555 USD |
0.0549 USD |
0.0549 USD |
0.0549 USD |
| 2024-05-27 |
0.0555 USD |
1,838,451.3179 |
0.0529 USD |
0.0521 USD |
0.0529 USD |
0.0555 USD |
| 2024-05-26 |
0.0529 USD |
31,719.4587 |
0.0549 USD |
0.0519 USD |
0.0520 USD |
0.0523 USD |
| 2024-05-25 |
0.0549 USD |
100,202.0505 |
0.0519 USD |
0.0519 USD |
0.0519 USD |
0.0549 USD |
| 2024-05-24 |
0.0519 USD |
103,420.8383 |
0.0508 USD |
0.0508 USD |
0.0513 USD |
0.0519 USD |
| 2024-05-23 |
0.0508 USD |
131,725.2895 |
0.0530 USD |
0.0498 USD |
0.0508 USD |
0.0508 USD |
| 2024-05-22 |
0.0530 USD |
108,036.7312 |
0.0548 USD |
0.0530 USD |
0.0539 USD |
0.0530 USD |
| 2024-05-21 |
0.0554 USD |
82,556.9003 |
0.0555 USD |
0.0543 USD |
0.0547 USD |
0.0554 USD |
| 2024-05-20 |
0.0555 USD |
189,278.3904 |
0.0504 USD |
0.0504 USD |
0.0507 USD |
0.0548 USD |
| 2024-05-19 |
0.0504 USD |
133,248.9594 |
0.0518 USD |
0.0504 USD |
0.0504 USD |
0.0504 USD |
| 2024-05-18 |
0.0518 USD |
6,688.2034 |
0.0517 USD |
0.0517 USD |
0.0517 USD |
0.0518 USD |
| 2024-05-17 |
0.0517 USD |
157,024.5706 |
0.0504 USD |
0.0501 USD |
0.0501 USD |
0.0517 USD |
| 2024-05-16 |
0.0501 USD |
238,971.8632 |
0.0490 USD |
0.0490 USD |
0.0504 USD |
0.0501 USD |
| 2024-05-15 |
0.0490 USD |
179,163.8973 |
0.0476 USD |
0.0471 USD |
0.0471 USD |
0.0490 USD |
| 2024-05-14 |
0.0474 USD |
66,381.9072 |
0.0497 USD |
0.0480 USD |
0.0486 USD |
0.0480 USD |
| 2024-05-13 |
0.0497 USD |
21,677.3812 |
0.0511 USD |
0.0486 USD |
0.0493 USD |
0.0497 USD |
| 2024-05-12 |
0.0511 USD |
75,900.4069 |
0.0511 USD |
0.0507 USD |
0.0507 USD |
0.0511 USD |
| 2024-05-11 |
0.0511 USD |
2,576.3860 |
0.0497 USD |
0.0497 USD |
0.0497 USD |
0.0507 USD |
| 2024-05-10 |
0.0497 USD |
50,257.5665 |
0.0572 USD |
0.0497 USD |
0.0497 USD |
0.0497 USD |
| 2024-05-09 |
0.0536 USD |
14,248.0196 |
0.0502 USD |
0.0502 USD |
0.0505 USD |
0.0523 USD |
| 2024-05-08 |
0.0502 USD |
118,115.1617 |
0.0547 USD |
0.0500 USD |
0.0539 USD |
0.0502 USD |
| 2024-05-07 |
0.0547 USD |
80,293.1849 |
0.0544 USD |
0.0544 USD |
0.0544 USD |
0.0548 USD |
| 2024-05-06 |
0.0546 USD |
107,818.0631 |
0.0576 USD |
0.0545 USD |
0.0547 USD |
0.0549 USD |
| 2024-05-05 |
0.0576 USD |
53,804.4479 |
0.0569 USD |
0.0557 USD |
0.0557 USD |
0.0576 USD |