Market [unlinked] / USD
Identifier on Gemini: iotxusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-17 |
0.0293 USD |
129.0000 |
0.0293 USD |
0.0293 USD |
0.0293 USD |
0.0293 USD |
2025-05-16 |
0.0293 USD |
5,777.7978 |
0.0296 USD |
0.0288 USD |
0.0288 USD |
0.0293 USD |
2025-05-15 |
0.0296 USD |
76,224.4423 |
0.0289 USD |
0.0283 USD |
0.0283 USD |
0.0295 USD |
2025-05-14 |
0.0289 USD |
23,102.7111 |
0.0292 USD |
0.0281 USD |
0.0289 USD |
0.0289 USD |
2025-05-13 |
0.0292 USD |
24,771.6650 |
0.0280 USD |
0.0276 USD |
0.0280 USD |
0.0296 USD |
2025-05-12 |
0.0280 USD |
13,319.7808 |
0.0279 USD |
0.0271 USD |
0.0271 USD |
0.0280 USD |
2025-05-11 |
0.0279 USD |
30,277.6683 |
0.0290 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
2025-05-10 |
0.0281 USD |
9,577.1479 |
0.0272 USD |
0.0272 USD |
0.0272 USD |
0.0281 USD |
2025-05-09 |
0.0272 USD |
31,967.5407 |
0.0247 USD |
0.0247 USD |
0.0259 USD |
0.0277 USD |
2025-05-08 |
0.0247 USD |
2,894.8890 |
0.0241 USD |
0.0234 USD |
0.0234 USD |
0.0247 USD |
2025-05-07 |
0.0241 USD |
17,729.0632 |
0.0251 USD |
0.0235 USD |
0.0235 USD |
0.0235 USD |
2025-05-06 |
0.0251 USD |
4,833.8244 |
0.0260 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
2025-05-05 |
0.0260 USD |
22,374.4856 |
0.0284 USD |
0.0250 USD |
0.0250 USD |
0.0260 USD |
2025-05-04 |
0.0290 USD |
13,550.3901 |
0.0287 USD |
0.0287 USD |
0.0287 USD |
0.0290 USD |
2025-05-03 |
0.0287 USD |
25,185.2830 |
0.0280 USD |
0.0280 USD |
0.0280 USD |
0.0287 USD |
2025-05-02 |
0.0269 USD |
2,748.5037 |
0.0258 USD |
0.0258 USD |
0.0258 USD |
0.0269 USD |
2025-05-01 |
0.0258 USD |
3,009.2831 |
0.0283 USD |
0.0265 USD |
0.0265 USD |
0.0265 USD |
2025-04-30 |
0.0283 USD |
8,693.4918 |
0.0294 USD |
0.0267 USD |
0.0267 USD |
0.0283 USD |
2025-04-29 |
0.0294 USD |
27,698.0105 |
0.0304 USD |
0.0284 USD |
0.0291 USD |
0.0294 USD |
2025-04-28 |
0.0304 USD |
10,738.7818 |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0304 USD |
2025-04-27 |
0.0259 USD |
0.0000 |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0259 USD |
2025-04-26 |
0.0259 USD |
9,135.4266 |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0259 USD |
2025-04-25 |
0.0268 USD |
1,292.3413 |
0.0265 USD |
0.0257 USD |
0.0265 USD |
0.0268 USD |
2025-04-24 |
0.0265 USD |
7,275.8304 |
0.0263 USD |
0.0263 USD |
0.0263 USD |
0.0265 USD |
2025-04-23 |
0.0263 USD |
38,395.9857 |
0.0252 USD |
0.0252 USD |
0.0256 USD |
0.0263 USD |
2025-04-22 |
0.0252 USD |
2,370.2975 |
0.0252 USD |
0.0244 USD |
0.0244 USD |
0.0252 USD |
2025-04-21 |
0.0252 USD |
75.1708 |
0.0235 USD |
0.0235 USD |
0.0235 USD |
0.0252 USD |
2025-04-20 |
0.0235 USD |
38,546.9876 |
0.0229 USD |
0.0229 USD |
0.0230 USD |
0.0235 USD |
2025-04-19 |
0.0229 USD |
7,000.7144 |
0.0259 USD |
0.0229 USD |
0.0236 USD |
0.0229 USD |
2025-04-18 |
0.0259 USD |
3,997.4749 |
0.0221 USD |
0.0221 USD |
0.0254 USD |
0.0259 USD |
2025-04-17 |
0.0259 USD |
2,550.2050 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0259 USD |
2025-04-16 |
0.0244 USD |
5,129.2182 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0244 USD |
2025-04-15 |
0.0244 USD |
11,077.5033 |
0.0260 USD |
0.0244 USD |
0.0249 USD |
0.0244 USD |
2025-04-14 |
0.0260 USD |
1,963.9294 |
0.0260 USD |
0.0250 USD |
0.0250 USD |
0.0260 USD |
2025-04-13 |
0.0260 USD |
64,468.6829 |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0260 USD |
2025-04-12 |
0.0274 USD |
24,176.7525 |
0.0252 USD |
0.0234 USD |
0.0234 USD |
0.0275 USD |
2025-04-11 |
0.0252 USD |
17,502.4127 |
0.0244 USD |
0.0234 USD |
0.0234 USD |
0.0252 USD |
2025-04-10 |
0.0244 USD |
147.0705 |
0.0270 USD |
0.0244 USD |
0.0244 USD |
0.0244 USD |
2025-04-09 |
0.0270 USD |
8,017.6742 |
0.0289 USD |
0.0259 USD |
0.0259 USD |
0.0268 USD |
2025-04-08 |
0.0289 USD |
47,544.5531 |
0.0285 USD |
0.0275 USD |
0.0275 USD |
0.0289 USD |
2025-04-07 |
0.0250 USD |
5,478.0725 |
0.0221 USD |
0.0221 USD |
0.0221 USD |
0.0250 USD |
2025-04-06 |
0.0221 USD |
11,887.8235 |
0.0240 USD |
0.0221 USD |
0.0221 USD |
0.0221 USD |
2025-04-05 |
0.0240 USD |
2,998.6913 |
0.0240 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
2025-04-04 |
0.0240 USD |
6,424.0633 |
0.0258 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
2025-04-03 |
0.0258 USD |
14,286.3248 |
0.0278 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
2025-04-02 |
0.0276 USD |
7,871.2229 |
0.0304 USD |
0.0270 USD |
0.0276 USD |
0.0276 USD |
2025-04-01 |
0.0304 USD |
8,855.5830 |
0.0304 USD |
0.0292 USD |
0.0292 USD |
0.0304 USD |
2025-03-31 |
0.0304 USD |
16,082.2151 |
0.0314 USD |
0.0298 USD |
0.0298 USD |
0.0304 USD |
2025-03-30 |
0.0312 USD |
17,515.9975 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0330 USD |
2025-03-29 |
0.0288 USD |
61,152.8837 |
0.0282 USD |
0.0252 USD |
0.0276 USD |
0.0276 USD |