Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0428 USD |
77,468.4045 |
0.0425 USD |
0.0416 USD |
0.0425 USD |
0.0424 USD |
| 2024-01-25 |
0.0425 USD |
299,454.2826 |
0.0413 USD |
0.0400 USD |
0.0401 USD |
0.0425 USD |
| 2024-01-24 |
0.0413 USD |
5,054.3698 |
0.0412 USD |
0.0410 USD |
0.0411 USD |
0.0413 USD |
| 2024-01-23 |
0.0399 USD |
94,420.6810 |
0.0404 USD |
0.0387 USD |
0.0390 USD |
0.0399 USD |
| 2024-01-22 |
0.0407 USD |
151,268.6219 |
0.0445 USD |
0.0407 USD |
0.0412 USD |
0.0407 USD |
| 2024-01-21 |
0.0443 USD |
38,994.8051 |
0.0429 USD |
0.0423 USD |
0.0423 USD |
0.0443 USD |
| 2024-01-20 |
0.0429 USD |
23,838.2159 |
0.0412 USD |
0.0410 USD |
0.0412 USD |
0.0426 USD |
| 2024-01-19 |
0.0409 USD |
88,541.8136 |
0.0437 USD |
0.0399 USD |
0.0403 USD |
0.0409 USD |
| 2024-01-18 |
0.0437 USD |
157,122.7669 |
0.0470 USD |
0.0427 USD |
0.0433 USD |
0.0437 USD |
| 2024-01-17 |
0.0470 USD |
110,665.4444 |
0.0464 USD |
0.0460 USD |
0.0464 USD |
0.0460 USD |
| 2024-01-16 |
0.0464 USD |
675,556.5422 |
0.0443 USD |
0.0443 USD |
0.0445 USD |
0.0460 USD |
| 2024-01-15 |
0.0443 USD |
67,298.2259 |
0.0412 USD |
0.0412 USD |
0.0417 USD |
0.0443 USD |
| 2024-01-14 |
0.0412 USD |
16,170.2368 |
0.0441 USD |
0.0423 USD |
0.0425 USD |
0.0425 USD |
| 2024-01-13 |
0.0441 USD |
49,884.6701 |
0.0431 USD |
0.0423 USD |
0.0427 USD |
0.0441 USD |
| 2024-01-12 |
0.0425 USD |
45,209.0520 |
0.0462 USD |
0.0433 USD |
0.0439 USD |
0.0436 USD |
| 2024-01-11 |
0.0463 USD |
403,455.6015 |
0.0445 USD |
0.0445 USD |
0.0445 USD |
0.0463 USD |
| 2024-01-10 |
0.0445 USD |
190,659.3548 |
0.0413 USD |
0.0399 USD |
0.0400 USD |
0.0440 USD |
| 2024-01-09 |
0.0402 USD |
149,559.4175 |
0.0441 USD |
0.0400 USD |
0.0406 USD |
0.0402 USD |
| 2024-01-08 |
0.0441 USD |
190,332.0125 |
0.0420 USD |
0.0371 USD |
0.0384 USD |
0.0438 USD |
| 2024-01-07 |
0.0439 USD |
119,331.9161 |
0.0459 USD |
0.0435 USD |
0.0435 USD |
0.0439 USD |
| 2024-01-06 |
0.0457 USD |
114,046.3720 |
0.0462 USD |
0.0437 USD |
0.0444 USD |
0.0444 USD |
| 2024-01-05 |
0.0461 USD |
185,480.6679 |
0.0516 USD |
0.0447 USD |
0.0453 USD |
0.0451 USD |
| 2024-01-04 |
0.0520 USD |
82,077.6249 |
0.0458 USD |
0.0458 USD |
0.0470 USD |
0.0520 USD |
| 2024-01-03 |
0.0454 USD |
286,905.1189 |
0.0519 USD |
0.0460 USD |
0.0463 USD |
0.0469 USD |
| 2024-01-02 |
0.0516 USD |
107,830.4165 |
0.0524 USD |
0.0511 USD |
0.0521 USD |
0.0516 USD |
| 2024-01-01 |
0.0524 USD |
27,568.6171 |
0.0524 USD |
0.0496 USD |
0.0500 USD |
0.0524 USD |
| 2023-12-31 |
0.0523 USD |
59,590.3680 |
0.0508 USD |
0.0499 USD |
0.0510 USD |
0.0523 USD |
| 2023-12-30 |
0.0509 USD |
358,914.0163 |
0.0489 USD |
0.0489 USD |
0.0492 USD |
0.0509 USD |
| 2023-12-29 |
0.0489 USD |
281,688.3515 |
0.0518 USD |
0.0485 USD |
0.0494 USD |
0.0489 USD |
| 2023-12-28 |
0.0518 USD |
132,761.2993 |
0.0545 USD |
0.0507 USD |
0.0516 USD |
0.0518 USD |
| 2023-12-27 |
0.0545 USD |
115,524.2807 |
0.0523 USD |
0.0523 USD |
0.0523 USD |
0.0542 USD |
| 2023-12-26 |
0.0523 USD |
142,198.3351 |
0.0510 USD |
0.0510 USD |
0.0523 USD |
0.0523 USD |
| 2023-12-25 |
0.0510 USD |
27,345.1223 |
0.0502 USD |
0.0500 USD |
0.0500 USD |
0.0510 USD |
| 2023-12-24 |
0.0502 USD |
228,163.2414 |
0.0526 USD |
0.0502 USD |
0.0513 USD |
0.0514 USD |
| 2023-12-23 |
0.0525 USD |
166,154.3773 |
0.0549 USD |
0.0510 USD |
0.0549 USD |
0.0510 USD |
| 2023-12-22 |
0.0543 USD |
510,701.6490 |
0.0558 USD |
0.0516 USD |
0.0528 USD |
0.0543 USD |
| 2023-12-21 |
0.0567 USD |
239,077.6440 |
0.0614 USD |
0.0559 USD |
0.0574 USD |
0.0567 USD |
| 2023-12-20 |
0.0634 USD |
586,336.9794 |
0.0492 USD |
0.0480 USD |
0.0488 USD |
0.0614 USD |
| 2023-12-19 |
0.0491 USD |
385,004.6587 |
0.0549 USD |
0.0487 USD |
0.0506 USD |
0.0492 USD |
| 2023-12-18 |
0.0519 USD |
755,634.5513 |
0.0399 USD |
0.0398 USD |
0.0405 USD |
0.0583 USD |
| 2023-12-17 |
0.0404 USD |
228,573.4671 |
0.0428 USD |
0.0398 USD |
0.0403 USD |
0.0404 USD |
| 2023-12-16 |
0.0435 USD |
610,629.3007 |
0.0394 USD |
0.0379 USD |
0.0387 USD |
0.0431 USD |
| 2023-12-15 |
0.0393 USD |
231,205.1246 |
0.0349 USD |
0.0340 USD |
0.0348 USD |
0.0398 USD |
| 2023-12-14 |
0.0322 USD |
56,938.9698 |
0.0309 USD |
0.0309 USD |
0.0311 USD |
0.0322 USD |
| 2023-12-13 |
0.0309 USD |
273,392.3059 |
0.0313 USD |
0.0300 USD |
0.0303 USD |
0.0309 USD |
| 2023-12-12 |
0.0309 USD |
286,697.9393 |
0.0349 USD |
0.0300 USD |
0.0302 USD |
0.0302 USD |
| 2023-12-11 |
0.0349 USD |
143,261.7559 |
0.0339 USD |
0.0318 USD |
0.0318 USD |
0.0349 USD |
| 2023-12-10 |
0.0339 USD |
137,254.7930 |
0.0341 USD |
0.0325 USD |
0.0341 USD |
0.0350 USD |
| 2023-12-09 |
0.0340 USD |
188,560.1319 |
0.0390 USD |
0.0337 USD |
0.0357 USD |
0.0339 USD |
| 2023-12-08 |
0.0368 USD |
385,120.1273 |
0.0334 USD |
0.0327 USD |
0.0328 USD |
0.0349 USD |