Market [unlinked] / USD
Identifier on Coinbase Pro: IO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
1.0120 USD |
2,900,272.2000 |
0.9210 USD |
0.8970 USD |
1.0220 USD |
1.0120 USD |
| 2025-05-08 |
0.9010 USD |
5,300,641.8100 |
0.7270 USD |
0.7260 USD |
1.1290 USD |
0.9010 USD |
| 2025-05-07 |
0.7270 USD |
1,325,880.5000 |
0.7060 USD |
0.7020 USD |
0.7370 USD |
0.7270 USD |
| 2025-05-06 |
0.6920 USD |
1,351,831.4000 |
0.7150 USD |
0.6710 USD |
0.7340 USD |
0.6920 USD |
| 2025-05-05 |
0.7140 USD |
974,107.2600 |
0.7170 USD |
0.7000 USD |
0.7450 USD |
0.7140 USD |
| 2025-05-04 |
0.7190 USD |
1,123,052.0200 |
0.7520 USD |
0.7020 USD |
0.7590 USD |
0.7190 USD |
| 2025-05-03 |
0.7550 USD |
1,100,278.3400 |
0.8200 USD |
0.7500 USD |
0.8210 USD |
0.7550 USD |
| 2025-05-02 |
0.8200 USD |
881,453.2400 |
0.8480 USD |
0.8140 USD |
0.8680 USD |
0.8200 USD |
| 2025-05-01 |
0.8510 USD |
1,525,018.2300 |
0.8040 USD |
0.7870 USD |
0.9150 USD |
0.8510 USD |
| 2025-04-30 |
0.8010 USD |
920,329.3700 |
0.7880 USD |
0.7480 USD |
0.8110 USD |
0.8010 USD |
| 2025-04-29 |
0.7870 USD |
773,719.0700 |
0.8390 USD |
0.7800 USD |
0.8600 USD |
0.7870 USD |
| 2025-04-28 |
0.8350 USD |
1,056,826.4000 |
0.7990 USD |
0.7690 USD |
0.8600 USD |
0.8350 USD |
| 2025-04-27 |
0.8080 USD |
822,740.1600 |
0.8790 USD |
0.7950 USD |
0.8840 USD |
0.8080 USD |
| 2025-04-26 |
0.8750 USD |
1,248,185.2200 |
0.8330 USD |
0.8330 USD |
0.9190 USD |
0.8750 USD |
| 2025-04-25 |
0.8220 USD |
1,322,243.1400 |
0.8130 USD |
0.8000 USD |
0.8810 USD |
0.8220 USD |
| 2025-04-24 |
0.7950 USD |
1,729,439.4700 |
0.7420 USD |
0.6970 USD |
0.8080 USD |
0.7950 USD |
| 2025-04-23 |
0.7400 USD |
1,105,451.6300 |
0.7300 USD |
0.7180 USD |
0.7660 USD |
0.7400 USD |
| 2025-04-22 |
0.7200 USD |
1,117,754.0800 |
0.6420 USD |
0.6270 USD |
0.7310 USD |
0.7200 USD |
| 2025-04-21 |
0.6440 USD |
680,209.3700 |
0.6540 USD |
0.6400 USD |
0.6810 USD |
0.6440 USD |
| 2025-04-20 |
0.6520 USD |
441,188.1800 |
0.6430 USD |
0.6360 USD |
0.6700 USD |
0.6520 USD |
| 2025-04-19 |
0.6310 USD |
607,085.1600 |
0.6050 USD |
0.6020 USD |
0.6310 USD |
0.6310 USD |
| 2025-04-18 |
0.6000 USD |
1,038,056.7200 |
0.6080 USD |
0.5930 USD |
0.6230 USD |
0.6000 USD |
| 2025-04-17 |
0.6060 USD |
825,342.0400 |
0.5700 USD |
0.5590 USD |
0.6090 USD |
0.6060 USD |
| 2025-04-16 |
0.5630 USD |
1,296,129.5600 |
0.5750 USD |
0.5420 USD |
0.5870 USD |
0.5630 USD |
| 2025-04-15 |
0.5850 USD |
1,002,224.2100 |
0.5980 USD |
0.5820 USD |
0.6200 USD |
0.5850 USD |
| 2025-04-14 |
0.5990 USD |
977,204.2900 |
0.5920 USD |
0.5810 USD |
0.6250 USD |
0.5990 USD |
| 2025-04-13 |
0.5840 USD |
457,947.2000 |
0.6340 USD |
0.5800 USD |
0.6440 USD |
0.5840 USD |
| 2025-04-12 |
0.6340 USD |
746,131.4000 |
0.6070 USD |
0.5970 USD |
0.6360 USD |
0.6340 USD |
| 2025-04-11 |
0.6130 USD |
590,578.6200 |
0.5930 USD |
0.5870 USD |
0.6190 USD |
0.6130 USD |
| 2025-04-10 |
0.5910 USD |
690,354.2700 |
0.6320 USD |
0.5700 USD |
0.6320 USD |
0.5910 USD |
| 2025-04-09 |
0.6310 USD |
875,625.8400 |
0.5390 USD |
0.5130 USD |
0.6400 USD |
0.6310 USD |
| 2025-04-08 |
0.5340 USD |
920,811.9000 |
0.5830 USD |
0.5320 USD |
0.5990 USD |
0.5340 USD |
| 2025-04-07 |
0.5850 USD |
1,554,560.7700 |
0.5500 USD |
0.5140 USD |
0.6060 USD |
0.5850 USD |
| 2025-04-06 |
0.5450 USD |
693,674.0800 |
0.6320 USD |
0.5360 USD |
0.6320 USD |
0.5450 USD |
| 2025-04-05 |
0.6310 USD |
350,676.3300 |
0.6390 USD |
0.6230 USD |
0.6510 USD |
0.6310 USD |
| 2025-04-04 |
0.6410 USD |
1,006,724.7300 |
0.6450 USD |
0.6120 USD |
0.6540 USD |
0.6410 USD |
| 2025-04-03 |
0.6440 USD |
758,070.2400 |
0.6480 USD |
0.6030 USD |
0.6760 USD |
0.6440 USD |
| 2025-04-02 |
0.6870 USD |
1,052,580.4300 |
0.7330 USD |
0.6860 USD |
0.7340 USD |
0.6870 USD |
| 2025-04-01 |
0.7270 USD |
804,994.5000 |
0.7290 USD |
0.7260 USD |
0.7710 USD |
0.7270 USD |
| 2025-03-31 |
0.7420 USD |
915,908.3900 |
0.7470 USD |
0.7140 USD |
0.7560 USD |
0.7420 USD |
| 2025-03-30 |
0.7450 USD |
792,900.7600 |
0.7490 USD |
0.7340 USD |
0.7790 USD |
0.7450 USD |
| 2025-03-29 |
0.7350 USD |
947,324.9200 |
0.8190 USD |
0.7330 USD |
0.8300 USD |
0.7350 USD |
| 2025-03-28 |
0.8010 USD |
676,964.0700 |
0.9060 USD |
0.8010 USD |
0.9180 USD |
0.8010 USD |
| 2025-03-27 |
0.9100 USD |
7,503.2500 |
0.9130 USD |
0.9090 USD |
0.9130 USD |
0.9100 USD |
| 2025-03-26 |
0.8780 USD |
958,099.0300 |
0.9170 USD |
0.8680 USD |
0.9450 USD |
0.8780 USD |
| 2025-03-25 |
0.9220 USD |
855,405.6800 |
0.9210 USD |
0.8910 USD |
0.9390 USD |
0.9220 USD |
| 2025-03-24 |
0.9220 USD |
1,012,312.0100 |
0.8380 USD |
0.8260 USD |
0.9420 USD |
0.9220 USD |
| 2025-03-23 |
0.8330 USD |
576,139.3700 |
0.8280 USD |
0.8120 USD |
0.8630 USD |
0.8330 USD |
| 2025-03-22 |
0.8300 USD |
278,756.1200 |
0.8010 USD |
0.7920 USD |
0.8440 USD |
0.8300 USD |
| 2025-03-21 |
0.8020 USD |
523,671.4800 |
0.8210 USD |
0.7860 USD |
0.8340 USD |
0.8020 USD |