Market [unlinked] / USD
Identifier on Gemini: iotxrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0197 USD |
57,514.1441 |
0.0202 USD |
0.0194 USD |
0.0194 USD |
0.0196 USD |
| 2025-10-26 |
0.0207 USD |
87,238.9755 |
0.0193 USD |
0.0192 USD |
0.0192 USD |
0.0211 USD |
| 2025-10-25 |
0.0193 USD |
10,165.5450 |
0.0193 USD |
0.0188 USD |
0.0192 USD |
0.0193 USD |
| 2025-10-24 |
0.0193 USD |
36,038.1805 |
0.0196 USD |
0.0192 USD |
0.0192 USD |
0.0193 USD |
| 2025-10-23 |
0.0196 USD |
521,322.8693 |
0.0192 USD |
0.0185 USD |
0.0192 USD |
0.0196 USD |
| 2025-10-22 |
0.0193 USD |
49,255.3547 |
0.0192 USD |
0.0192 USD |
0.0192 USD |
0.0193 USD |
| 2025-10-21 |
0.0195 USD |
105,701.9411 |
0.0197 USD |
0.0191 USD |
0.0192 USD |
0.0195 USD |
| 2025-10-20 |
0.0197 USD |
12,660.7238 |
0.0201 USD |
0.0197 USD |
0.0197 USD |
0.0197 USD |
| 2025-10-19 |
0.0201 USD |
45,918.4529 |
0.0196 USD |
0.0196 USD |
0.0196 USD |
0.0201 USD |
| 2025-10-18 |
0.0197 USD |
40,172.1879 |
0.0192 USD |
0.0192 USD |
0.0192 USD |
0.0197 USD |
| 2025-10-17 |
0.0193 USD |
32,752.2682 |
0.0194 USD |
0.0191 USD |
0.0192 USD |
0.0193 USD |
| 2025-10-16 |
0.0194 USD |
58,495.0087 |
0.0200 USD |
0.0194 USD |
0.0196 USD |
0.0194 USD |
| 2025-10-15 |
0.0200 USD |
47,463.5168 |
0.0206 USD |
0.0200 USD |
0.0201 USD |
0.0200 USD |
| 2025-10-14 |
0.0204 USD |
75,494.7241 |
0.0215 USD |
0.0201 USD |
0.0201 USD |
0.0204 USD |
| 2025-10-13 |
0.0215 USD |
49,857.9643 |
0.0213 USD |
0.0213 USD |
0.0213 USD |
0.0215 USD |
| 2025-10-12 |
0.0214 USD |
80,168.4481 |
0.0207 USD |
0.0206 USD |
0.0206 USD |
0.0214 USD |
| 2025-10-11 |
0.0207 USD |
134,493.8183 |
0.0220 USD |
0.0188 USD |
0.0200 USD |
0.0202 USD |
| 2025-10-10 |
0.0232 USD |
84,933.6537 |
0.0239 USD |
0.0233 USD |
0.0233 USD |
0.0233 USD |
| 2025-10-09 |
0.0238 USD |
23,992.8665 |
0.0241 USD |
0.0235 USD |
0.0235 USD |
0.0238 USD |
| 2025-10-08 |
0.0242 USD |
146,867.5113 |
0.0248 USD |
0.0231 USD |
0.0235 USD |
0.0242 USD |
| 2025-10-07 |
0.0248 USD |
166,483.0293 |
0.0244 USD |
0.0239 USD |
0.0241 USD |
0.0248 USD |
| 2025-10-06 |
0.0244 USD |
98,315.2019 |
0.0236 USD |
0.0233 USD |
0.0236 USD |
0.0243 USD |
| 2025-10-05 |
0.0234 USD |
333,783.6584 |
0.0231 USD |
0.0230 USD |
0.0232 USD |
0.0234 USD |
| 2025-10-04 |
0.0230 USD |
57,076.5095 |
0.0237 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2025-10-03 |
0.0237 USD |
73,053.6768 |
0.0239 USD |
0.0235 USD |
0.0236 USD |
0.0237 USD |
| 2025-10-02 |
0.0239 USD |
436,076.8559 |
0.0237 USD |
0.0228 USD |
0.0237 USD |
0.0239 USD |
| 2025-10-01 |
0.0237 USD |
39,141.2557 |
0.0233 USD |
0.0230 USD |
0.0231 USD |
0.0237 USD |
| 2025-09-30 |
0.0233 USD |
73,323.7216 |
0.0237 USD |
0.0232 USD |
0.0233 USD |
0.0233 USD |
| 2025-09-29 |
0.0238 USD |
67,435.0026 |
0.0238 USD |
0.0234 USD |
0.0236 USD |
0.0238 USD |
| 2025-09-28 |
0.0238 USD |
131,811.2741 |
0.0243 USD |
0.0235 USD |
0.0237 USD |
0.0237 USD |
| 2025-09-27 |
0.0243 USD |
48,306.4247 |
0.0244 USD |
0.0241 USD |
0.0242 USD |
0.0243 USD |
| 2025-09-26 |
0.0242 USD |
118,279.6748 |
0.0237 USD |
0.0235 USD |
0.0237 USD |
0.0243 USD |
| 2025-09-25 |
0.0239 USD |
82,706.9472 |
0.0240 USD |
0.0236 USD |
0.0238 USD |
0.0240 USD |
| 2025-09-24 |
0.0240 USD |
66,399.5941 |
0.0239 USD |
0.0237 USD |
0.0240 USD |
0.0240 USD |
| 2025-09-23 |
0.0240 USD |
38,992.3686 |
0.0241 USD |
0.0239 USD |
0.0240 USD |
0.0240 USD |
| 2025-09-22 |
0.0240 USD |
267,326.4435 |
0.0249 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
| 2025-09-21 |
0.0250 USD |
167,696.1898 |
0.0254 USD |
0.0248 USD |
0.0249 USD |
0.0250 USD |
| 2025-09-20 |
0.0254 USD |
71,971.7450 |
0.0255 USD |
0.0251 USD |
0.0253 USD |
0.0255 USD |
| 2025-09-19 |
0.0257 USD |
113,867.4207 |
0.0267 USD |
0.0255 USD |
0.0256 USD |
0.0257 USD |
| 2025-09-18 |
0.0267 USD |
82,950.1840 |
0.0269 USD |
0.0265 USD |
0.0267 USD |
0.0269 USD |
| 2025-09-17 |
0.0267 USD |
52,244.8105 |
0.0271 USD |
0.0262 USD |
0.0263 USD |
0.0266 USD |
| 2025-09-16 |
0.0271 USD |
18,912.3992 |
0.0273 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2025-09-15 |
0.0273 USD |
17,662.5772 |
0.0280 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2025-09-14 |
0.0280 USD |
83,399.6806 |
0.0285 USD |
0.0276 USD |
0.0276 USD |
0.0280 USD |
| 2025-09-13 |
0.0284 USD |
37,312.2046 |
0.0286 USD |
0.0283 USD |
0.0286 USD |
0.0285 USD |
| 2025-09-12 |
0.0282 USD |
92,970.8638 |
0.0288 USD |
0.0278 USD |
0.0280 USD |
0.0282 USD |
| 2025-09-11 |
0.0283 USD |
106,032.0087 |
0.0267 USD |
0.0267 USD |
0.0267 USD |
0.0291 USD |
| 2025-09-10 |
0.0267 USD |
21,418.5268 |
0.0270 USD |
0.0264 USD |
0.0267 USD |
0.0267 USD |
| 2025-09-09 |
0.0272 USD |
35,467.0464 |
0.0272 USD |
0.0270 USD |
0.0270 USD |
0.0272 USD |
| 2025-09-08 |
0.0272 USD |
19,018.3549 |
0.0272 USD |
0.0271 USD |
0.0271 USD |
0.0272 USD |