Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.0334 USD |
173,790.2070 |
0.0379 USD |
0.0333 USD |
0.0341 USD |
0.0333 USD |
| 2023-12-06 |
0.0379 USD |
175,322.3139 |
0.0394 USD |
0.0340 USD |
0.0350 USD |
0.0379 USD |
| 2023-12-05 |
0.0394 USD |
376,054.6483 |
0.0583 USD |
0.0380 USD |
0.0399 USD |
0.0387 USD |
| 2023-12-04 |
0.0490 USD |
671,645.6032 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0445 USD |
| 2023-12-03 |
0.0271 USD |
46,382.4774 |
0.0261 USD |
0.0261 USD |
0.0261 USD |
0.0271 USD |
| 2023-12-02 |
0.0263 USD |
66,409.8196 |
0.0254 USD |
0.0253 USD |
0.0255 USD |
0.0263 USD |
| 2023-12-01 |
0.0254 USD |
32,500.0866 |
0.0257 USD |
0.0253 USD |
0.0253 USD |
0.0254 USD |
| 2023-11-30 |
0.0257 USD |
8,807.5213 |
0.0257 USD |
0.0256 USD |
0.0256 USD |
0.0257 USD |
| 2023-11-29 |
0.0255 USD |
27,971.6000 |
0.0246 USD |
0.0244 USD |
0.0246 USD |
0.0255 USD |
| 2023-11-28 |
0.0246 USD |
33,864.8076 |
0.0240 USD |
0.0240 USD |
0.0240 USD |
0.0246 USD |
| 2023-11-27 |
0.0240 USD |
57,341.7439 |
0.0249 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
| 2023-11-26 |
0.0249 USD |
13,382.3365 |
0.0257 USD |
0.0249 USD |
0.0249 USD |
0.0249 USD |
| 2023-11-25 |
0.0257 USD |
12,350.4047 |
0.0256 USD |
0.0253 USD |
0.0253 USD |
0.0257 USD |
| 2023-11-24 |
0.0256 USD |
24,377.5332 |
0.0251 USD |
0.0249 USD |
0.0249 USD |
0.0256 USD |
| 2023-11-23 |
0.0251 USD |
6,541.6923 |
0.0250 USD |
0.0248 USD |
0.0248 USD |
0.0251 USD |
| 2023-11-22 |
0.0250 USD |
58,962.9144 |
0.0228 USD |
0.0228 USD |
0.0228 USD |
0.0250 USD |
| 2023-11-21 |
0.0228 USD |
111,087.0982 |
0.0242 USD |
0.0221 USD |
0.0221 USD |
0.0228 USD |
| 2023-11-20 |
0.0242 USD |
9,718.0032 |
0.0234 USD |
0.0234 USD |
0.0234 USD |
0.0242 USD |
| 2023-11-19 |
0.0234 USD |
18,052.7938 |
0.0237 USD |
0.0233 USD |
0.0233 USD |
0.0234 USD |
| 2023-11-18 |
0.0237 USD |
15,536.1518 |
0.0242 USD |
0.0230 USD |
0.0230 USD |
0.0237 USD |
| 2023-11-17 |
0.0242 USD |
19,574.3563 |
0.0258 USD |
0.0235 USD |
0.0235 USD |
0.0242 USD |
| 2023-11-16 |
0.0258 USD |
11,602.0111 |
0.0252 USD |
0.0252 USD |
0.0258 USD |
0.0258 USD |
| 2023-11-15 |
0.0252 USD |
11,943.3725 |
0.0245 USD |
0.0243 USD |
0.0243 USD |
0.0252 USD |
| 2023-11-14 |
0.0245 USD |
86,556.6702 |
0.0251 USD |
0.0234 USD |
0.0241 USD |
0.0245 USD |
| 2023-11-13 |
0.0251 USD |
141,790.9135 |
0.0273 USD |
0.0251 USD |
0.0253 USD |
0.0251 USD |
| 2023-11-12 |
0.0273 USD |
5,627.7514 |
0.0269 USD |
0.0269 USD |
0.0269 USD |
0.0273 USD |
| 2023-11-11 |
0.0269 USD |
3,107.3568 |
0.0266 USD |
0.0263 USD |
0.0263 USD |
0.0269 USD |
| 2023-11-10 |
0.0262 USD |
7,569.8354 |
0.0246 USD |
0.0246 USD |
0.0246 USD |
0.0262 USD |
| 2023-11-09 |
0.0246 USD |
168,918.3730 |
0.0239 USD |
0.0239 USD |
0.0243 USD |
0.0246 USD |
| 2023-11-08 |
0.0239 USD |
27,885.3122 |
0.0229 USD |
0.0229 USD |
0.0229 USD |
0.0239 USD |
| 2023-11-07 |
0.0229 USD |
27,431.4794 |
0.0244 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
| 2023-11-06 |
0.0244 USD |
1,466.3703 |
0.0243 USD |
0.0243 USD |
0.0243 USD |
0.0244 USD |
| 2023-11-05 |
0.0243 USD |
84,563.0312 |
0.0237 USD |
0.0237 USD |
0.0237 USD |
0.0243 USD |
| 2023-11-04 |
0.0237 USD |
75,366.1620 |
0.0226 USD |
0.0226 USD |
0.0226 USD |
0.0236 USD |
| 2023-11-03 |
0.0226 USD |
31,531.5879 |
0.0227 USD |
0.0221 USD |
0.0221 USD |
0.0226 USD |
| 2023-11-02 |
0.0227 USD |
10,279.0577 |
0.0233 USD |
0.0227 USD |
0.0232 USD |
0.0227 USD |
| 2023-11-01 |
0.0233 USD |
28,334.2663 |
0.0218 USD |
0.0217 USD |
0.0217 USD |
0.0233 USD |
| 2023-10-31 |
0.0218 USD |
26,147.4680 |
0.0231 USD |
0.0217 USD |
0.0217 USD |
0.0218 USD |
| 2023-10-30 |
0.0231 USD |
22,801.7585 |
0.0232 USD |
0.0231 USD |
0.0231 USD |
0.0231 USD |
| 2023-10-29 |
0.0232 USD |
18,727.9532 |
0.0229 USD |
0.0225 USD |
0.0225 USD |
0.0232 USD |
| 2023-10-28 |
0.0229 USD |
127,197.8694 |
0.0226 USD |
0.0225 USD |
0.0226 USD |
0.0229 USD |
| 2023-10-27 |
0.0226 USD |
49,284.5772 |
0.0209 USD |
0.0209 USD |
0.0209 USD |
0.0226 USD |
| 2023-10-26 |
0.0209 USD |
62,369.0497 |
0.0207 USD |
0.0206 USD |
0.0207 USD |
0.0209 USD |
| 2023-10-25 |
0.0207 USD |
10,473.5649 |
0.0202 USD |
0.0202 USD |
0.0204 USD |
0.0207 USD |
| 2023-10-24 |
0.0202 USD |
56,529.4589 |
0.0189 USD |
0.0189 USD |
0.0195 USD |
0.0200 USD |
| 2023-10-23 |
0.0189 USD |
23,066.7297 |
0.0186 USD |
0.0186 USD |
0.0189 USD |
0.0189 USD |
| 2023-10-22 |
0.0183 USD |
7,943.2506 |
0.0181 USD |
0.0180 USD |
0.0180 USD |
0.0183 USD |
| 2023-10-21 |
0.0181 USD |
6,903.5789 |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0181 USD |
| 2023-10-20 |
0.0179 USD |
1,844.6904 |
0.0177 USD |
0.0177 USD |
0.0177 USD |
0.0179 USD |
| 2023-10-19 |
0.0177 USD |
17,059.3453 |
0.0182 USD |
0.0176 USD |
0.0176 USD |
0.0177 USD |