Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0569 USD |
568,837.0704 |
0.0584 USD |
0.0568 USD |
0.0573 USD |
0.0569 USD |
| 2024-05-03 |
0.0590 USD |
308,336.6061 |
0.0558 USD |
0.0537 USD |
0.0538 USD |
0.0590 USD |
| 2024-05-02 |
0.0558 USD |
100,080.8054 |
0.0535 USD |
0.0525 USD |
0.0532 USD |
0.0558 USD |
| 2024-05-01 |
0.0535 USD |
135,005.5984 |
0.0539 USD |
0.0512 USD |
0.0515 USD |
0.0535 USD |
| 2024-04-30 |
0.0539 USD |
1,117,421.8957 |
0.0592 USD |
0.0520 USD |
0.0532 USD |
0.0539 USD |
| 2024-04-29 |
0.0592 USD |
209,230.1558 |
0.0605 USD |
0.0572 USD |
0.0575 USD |
0.0575 USD |
| 2024-04-28 |
0.0610 USD |
40,753.2539 |
0.0610 USD |
0.0604 USD |
0.0608 USD |
0.0610 USD |
| 2024-04-27 |
0.0606 USD |
83,324.9373 |
0.0637 USD |
0.0590 USD |
0.0591 USD |
0.0605 USD |
| 2024-04-26 |
0.0637 USD |
16,950.8223 |
0.0669 USD |
0.0625 USD |
0.0625 USD |
0.0637 USD |
| 2024-04-25 |
0.0669 USD |
18,813.3297 |
0.0667 USD |
0.0635 USD |
0.0635 USD |
0.0661 USD |
| 2024-04-24 |
0.0667 USD |
41,862.7840 |
0.0712 USD |
0.0650 USD |
0.0658 USD |
0.0670 USD |
| 2024-04-23 |
0.0712 USD |
50,049.0729 |
0.0633 USD |
0.0633 USD |
0.0640 USD |
0.0690 USD |
| 2024-04-22 |
0.0633 USD |
90,733.5261 |
0.0599 USD |
0.0594 USD |
0.0599 USD |
0.0633 USD |
| 2024-04-21 |
0.0599 USD |
48,948.9288 |
0.0588 USD |
0.0584 USD |
0.0590 USD |
0.0598 USD |
| 2024-04-20 |
0.0589 USD |
65,172.2261 |
0.0547 USD |
0.0541 USD |
0.0548 USD |
0.0592 USD |
| 2024-04-19 |
0.0547 USD |
137,938.0990 |
0.0562 USD |
0.0519 USD |
0.0543 USD |
0.0552 USD |
| 2024-04-18 |
0.0562 USD |
481,136.3953 |
0.0522 USD |
0.0515 USD |
0.0515 USD |
0.0562 USD |
| 2024-04-17 |
0.0523 USD |
1,021,679.9547 |
0.0543 USD |
0.0518 USD |
0.0524 USD |
0.0523 USD |
| 2024-04-16 |
0.0544 USD |
153,804.0432 |
0.0550 USD |
0.0544 USD |
0.0550 USD |
0.0555 USD |
| 2024-04-15 |
0.0550 USD |
81,943.7076 |
0.0568 USD |
0.0546 USD |
0.0550 USD |
0.0550 USD |
| 2024-04-14 |
0.0564 USD |
170,251.9399 |
0.0530 USD |
0.0500 USD |
0.0514 USD |
0.0564 USD |
| 2024-04-13 |
0.0530 USD |
93,813.8553 |
0.0643 USD |
0.0520 USD |
0.0552 USD |
0.0530 USD |
| 2024-04-12 |
0.0643 USD |
652,239.9943 |
0.0751 USD |
0.0600 USD |
0.0628 USD |
0.0648 USD |
| 2024-04-11 |
0.0752 USD |
72,159.3977 |
0.0777 USD |
0.0745 USD |
0.0751 USD |
0.0752 USD |
| 2024-04-10 |
0.0773 USD |
787,283.6409 |
0.0838 USD |
0.0763 USD |
0.0763 USD |
0.0763 USD |
| 2024-04-09 |
0.0841 USD |
59,909.2265 |
0.0812 USD |
0.0779 USD |
0.0789 USD |
0.0851 USD |
| 2024-04-08 |
0.0862 USD |
106,160.2169 |
0.0857 USD |
0.0811 USD |
0.0813 USD |
0.0861 USD |
| 2024-04-07 |
0.0875 USD |
149,160.5611 |
0.0807 USD |
0.0807 USD |
0.0821 USD |
0.0875 USD |
| 2024-04-06 |
0.0792 USD |
327,624.1117 |
0.0701 USD |
0.0701 USD |
0.0715 USD |
0.0773 USD |
| 2024-04-05 |
0.0701 USD |
917,544.2557 |
0.0730 USD |
0.0678 USD |
0.0684 USD |
0.0716 USD |
| 2024-04-04 |
0.0730 USD |
402,941.0711 |
0.0870 USD |
0.0734 USD |
0.0746 USD |
0.0738 USD |
| 2024-04-03 |
0.0853 USD |
388,474.1432 |
0.0665 USD |
0.0641 USD |
0.0670 USD |
0.0857 USD |
| 2024-04-02 |
0.0666 USD |
433,845.2386 |
0.0723 USD |
0.0651 USD |
0.0661 USD |
0.0662 USD |
| 2024-04-01 |
0.0719 USD |
26,563.5378 |
0.0747 USD |
0.0699 USD |
0.0702 USD |
0.0719 USD |
| 2024-03-31 |
0.0746 USD |
53,774.3490 |
0.0729 USD |
0.0729 USD |
0.0744 USD |
0.0746 USD |
| 2024-03-30 |
0.0729 USD |
54,372.1701 |
0.0779 USD |
0.0737 USD |
0.0738 USD |
0.0737 USD |
| 2024-03-29 |
0.0779 USD |
84,932.2571 |
0.0777 USD |
0.0769 USD |
0.0776 USD |
0.0779 USD |
| 2024-03-28 |
0.0777 USD |
69,136.4194 |
0.0773 USD |
0.0760 USD |
0.0760 USD |
0.0782 USD |
| 2024-03-27 |
0.0779 USD |
304,782.5871 |
0.0747 USD |
0.0727 USD |
0.0735 USD |
0.0777 USD |
| 2024-03-26 |
0.0746 USD |
446,163.9237 |
0.0755 USD |
0.0741 USD |
0.0746 USD |
0.0746 USD |
| 2024-03-25 |
0.0761 USD |
475,175.4435 |
0.0768 USD |
0.0746 USD |
0.0752 USD |
0.0761 USD |
| 2024-03-24 |
0.0772 USD |
44,813.1178 |
0.0729 USD |
0.0713 USD |
0.0719 USD |
0.0772 USD |
| 2024-03-23 |
0.0731 USD |
143,498.2557 |
0.0699 USD |
0.0699 USD |
0.0699 USD |
0.0738 USD |
| 2024-03-22 |
0.0699 USD |
191,892.5135 |
0.0686 USD |
0.0662 USD |
0.0679 USD |
0.0696 USD |
| 2024-03-21 |
0.0686 USD |
50,615.7917 |
0.0707 USD |
0.0671 USD |
0.0683 USD |
0.0688 USD |
| 2024-03-20 |
0.0707 USD |
75,665.6523 |
0.0623 USD |
0.0609 USD |
0.0614 USD |
0.0696 USD |
| 2024-03-19 |
0.0623 USD |
280,795.9123 |
0.0674 USD |
0.0612 USD |
0.0617 USD |
0.0623 USD |
| 2024-03-18 |
0.0676 USD |
109,216.7386 |
0.0720 USD |
0.0672 USD |
0.0673 USD |
0.0676 USD |
| 2024-03-17 |
0.0720 USD |
85,398.4510 |
0.0709 USD |
0.0682 USD |
0.0692 USD |
0.0725 USD |
| 2024-03-16 |
0.0713 USD |
220,585.3604 |
0.0761 USD |
0.0693 USD |
0.0721 USD |
0.0713 USD |