Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.0757 USD |
252,765.6643 |
0.0820 USD |
0.0700 USD |
0.0731 USD |
0.0757 USD |
| 2024-03-14 |
0.0818 USD |
96,120.1526 |
0.0821 USD |
0.0789 USD |
0.0798 USD |
0.0815 USD |
| 2024-03-13 |
0.0824 USD |
555,221.2420 |
0.0858 USD |
0.0812 USD |
0.0824 USD |
0.0824 USD |
| 2024-03-12 |
0.0858 USD |
512,175.4407 |
0.0814 USD |
0.0774 USD |
0.0785 USD |
0.0855 USD |
| 2024-03-11 |
0.0807 USD |
416,344.6920 |
0.0699 USD |
0.0678 USD |
0.0694 USD |
0.0807 USD |
| 2024-03-10 |
0.0682 USD |
219,683.8019 |
0.0722 USD |
0.0697 USD |
0.0703 USD |
0.0706 USD |
| 2024-03-09 |
0.0710 USD |
378,978.3604 |
0.0640 USD |
0.0640 USD |
0.0680 USD |
0.0706 USD |
| 2024-03-08 |
0.0639 USD |
64,352.9199 |
0.0645 USD |
0.0600 USD |
0.0616 USD |
0.0637 USD |
| 2024-03-07 |
0.0634 USD |
90,704.4146 |
0.0614 USD |
0.0610 USD |
0.0610 USD |
0.0634 USD |
| 2024-03-06 |
0.0606 USD |
307,444.6442 |
0.0559 USD |
0.0551 USD |
0.0553 USD |
0.0604 USD |
| 2024-03-05 |
0.0558 USD |
389,546.6841 |
0.0605 USD |
0.0532 USD |
0.0558 USD |
0.0558 USD |
| 2024-03-04 |
0.0605 USD |
325,855.2636 |
0.0619 USD |
0.0591 USD |
0.0596 USD |
0.0605 USD |
| 2024-03-03 |
0.0619 USD |
74,649.4478 |
0.0635 USD |
0.0591 USD |
0.0607 USD |
0.0619 USD |
| 2024-03-02 |
0.0638 USD |
69,271.7961 |
0.0623 USD |
0.0610 USD |
0.0615 USD |
0.0638 USD |
| 2024-03-01 |
0.0622 USD |
83,543.6633 |
0.0599 USD |
0.0599 USD |
0.0609 USD |
0.0622 USD |
| 2024-02-29 |
0.0599 USD |
224,089.6166 |
0.0592 USD |
0.0587 USD |
0.0592 USD |
0.0599 USD |
| 2024-02-28 |
0.0592 USD |
366,455.3561 |
0.0601 USD |
0.0554 USD |
0.0569 USD |
0.0591 USD |
| 2024-02-27 |
0.0607 USD |
353,003.9238 |
0.0627 USD |
0.0594 USD |
0.0602 USD |
0.0607 USD |
| 2024-02-26 |
0.0627 USD |
84,879.1650 |
0.0597 USD |
0.0597 USD |
0.0597 USD |
0.0633 USD |
| 2024-02-25 |
0.0603 USD |
93,005.3271 |
0.0609 USD |
0.0573 USD |
0.0579 USD |
0.0603 USD |
| 2024-02-24 |
0.0609 USD |
63,519.6955 |
0.0573 USD |
0.0558 USD |
0.0570 USD |
0.0609 USD |
| 2024-02-23 |
0.0573 USD |
46,417.2288 |
0.0592 USD |
0.0562 USD |
0.0562 USD |
0.0573 USD |
| 2024-02-22 |
0.0592 USD |
72,270.9384 |
0.0571 USD |
0.0571 USD |
0.0577 USD |
0.0592 USD |
| 2024-02-21 |
0.0570 USD |
157,367.6579 |
0.0599 USD |
0.0540 USD |
0.0557 USD |
0.0570 USD |
| 2024-02-20 |
0.0599 USD |
111,706.9319 |
0.0617 USD |
0.0582 USD |
0.0582 USD |
0.0599 USD |
| 2024-02-19 |
0.0617 USD |
234,040.2674 |
0.0706 USD |
0.0618 USD |
0.0627 USD |
0.0626 USD |
| 2024-02-18 |
0.0719 USD |
558,748.3825 |
0.0524 USD |
0.0507 USD |
0.0510 USD |
0.0719 USD |
| 2024-02-17 |
0.0524 USD |
16,924.5386 |
0.0480 USD |
0.0480 USD |
0.0482 USD |
0.0521 USD |
| 2024-02-16 |
0.0480 USD |
17,636.5853 |
0.0483 USD |
0.0476 USD |
0.0480 USD |
0.0480 USD |
| 2024-02-15 |
0.0483 USD |
425,357.3793 |
0.0479 USD |
0.0474 USD |
0.0475 USD |
0.0477 USD |
| 2024-02-14 |
0.0476 USD |
20,089.8519 |
0.0462 USD |
0.0457 USD |
0.0457 USD |
0.0476 USD |
| 2024-02-13 |
0.0462 USD |
263,194.7976 |
0.0455 USD |
0.0407 USD |
0.0446 USD |
0.0455 USD |
| 2024-02-12 |
0.0454 USD |
27,510.1854 |
0.0438 USD |
0.0431 USD |
0.0431 USD |
0.0448 USD |
| 2024-02-11 |
0.0438 USD |
30,526.2326 |
0.0440 USD |
0.0429 USD |
0.0437 USD |
0.0438 USD |
| 2024-02-10 |
0.0440 USD |
5,569.6552 |
0.0441 USD |
0.0435 USD |
0.0439 USD |
0.0439 USD |
| 2024-02-09 |
0.0441 USD |
52,040.5391 |
0.0434 USD |
0.0430 USD |
0.0434 USD |
0.0441 USD |
| 2024-02-08 |
0.0434 USD |
6,572.5656 |
0.0427 USD |
0.0427 USD |
0.0427 USD |
0.0434 USD |
| 2024-02-07 |
0.0427 USD |
5,921.0505 |
0.0415 USD |
0.0412 USD |
0.0412 USD |
0.0427 USD |
| 2024-02-06 |
0.0415 USD |
20,747.4954 |
0.0415 USD |
0.0409 USD |
0.0409 USD |
0.0415 USD |
| 2024-02-05 |
0.0415 USD |
5,490.6234 |
0.0407 USD |
0.0403 USD |
0.0403 USD |
0.0415 USD |
| 2024-02-04 |
0.0407 USD |
12,465.8794 |
0.0418 USD |
0.0401 USD |
0.0401 USD |
0.0409 USD |
| 2024-02-03 |
0.0418 USD |
5,965.7769 |
0.0416 USD |
0.0416 USD |
0.0416 USD |
0.0418 USD |
| 2024-02-02 |
0.0416 USD |
50,671.9610 |
0.0418 USD |
0.0415 USD |
0.0416 USD |
0.0416 USD |
| 2024-02-01 |
0.0418 USD |
27,803.7684 |
0.0418 USD |
0.0408 USD |
0.0408 USD |
0.0418 USD |
| 2024-01-31 |
0.0415 USD |
40,383.8030 |
0.0432 USD |
0.0413 USD |
0.0415 USD |
0.0415 USD |
| 2024-01-30 |
0.0437 USD |
13,746.9847 |
0.0434 USD |
0.0434 USD |
0.0434 USD |
0.0438 USD |
| 2024-01-29 |
0.0434 USD |
16,870.4669 |
0.0422 USD |
0.0422 USD |
0.0422 USD |
0.0434 USD |
| 2024-01-28 |
0.0422 USD |
12,819.0327 |
0.0429 USD |
0.0422 USD |
0.0422 USD |
0.0422 USD |
| 2024-01-27 |
0.0429 USD |
23,942.0127 |
0.0428 USD |
0.0427 USD |
0.0427 USD |
0.0429 USD |
| 2024-01-26 |
0.0428 USD |
77,468.4045 |
0.0425 USD |
0.0416 USD |
0.0425 USD |
0.0424 USD |