Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0246 USD |
2,581.8202 |
0.0246 USD |
0.0246 USD |
0.0246 USD |
0.0246 USD |
| 2025-06-18 |
0.0255 USD |
75,425.8316 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0255 USD |
| 2025-06-17 |
0.0248 USD |
53,691.2720 |
0.0246 USD |
0.0246 USD |
0.0246 USD |
0.0248 USD |
| 2025-06-16 |
0.0246 USD |
24,108.8586 |
0.0241 USD |
0.0240 USD |
0.0240 USD |
0.0246 USD |
| 2025-06-15 |
0.0241 USD |
12,210.1882 |
0.0243 USD |
0.0239 USD |
0.0240 USD |
0.0241 USD |
| 2025-06-14 |
0.0243 USD |
12,835.1370 |
0.0245 USD |
0.0243 USD |
0.0244 USD |
0.0245 USD |
| 2025-06-13 |
0.0244 USD |
53,141.1873 |
0.0247 USD |
0.0238 USD |
0.0240 USD |
0.0244 USD |
| 2025-06-12 |
0.0247 USD |
39,906.8277 |
0.0259 USD |
0.0247 USD |
0.0248 USD |
0.0247 USD |
| 2025-06-11 |
0.0261 USD |
4,856.7132 |
0.0263 USD |
0.0261 USD |
0.0261 USD |
0.0261 USD |
| 2025-06-10 |
0.0263 USD |
15,384.5781 |
0.0259 USD |
0.0257 USD |
0.0260 USD |
0.0263 USD |
| 2025-06-09 |
0.0257 USD |
5,283.6591 |
0.0254 USD |
0.0254 USD |
0.0254 USD |
0.0256 USD |
| 2025-06-08 |
0.0254 USD |
6,255.4865 |
0.0257 USD |
0.0253 USD |
0.0254 USD |
0.0253 USD |
| 2025-06-07 |
0.0257 USD |
8,703.9389 |
0.0253 USD |
0.0252 USD |
0.0253 USD |
0.0257 USD |
| 2025-06-06 |
0.0253 USD |
15,435.9713 |
0.0250 USD |
0.0249 USD |
0.0249 USD |
0.0253 USD |
| 2025-06-05 |
0.0250 USD |
38,041.9812 |
0.0257 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2025-06-04 |
0.0257 USD |
35,700.6255 |
0.0272 USD |
0.0257 USD |
0.0257 USD |
0.0257 USD |
| 2025-06-03 |
0.0272 USD |
85,402.2945 |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0272 USD |
| 2025-06-02 |
0.0262 USD |
8,293.7449 |
0.0262 USD |
0.0260 USD |
0.0261 USD |
0.0262 USD |
| 2025-06-01 |
0.0262 USD |
13,046.0153 |
0.0262 USD |
0.0262 USD |
0.0262 USD |
0.0262 USD |
| 2025-05-31 |
0.0262 USD |
73,164.3752 |
0.0259 USD |
0.0254 USD |
0.0254 USD |
0.0260 USD |
| 2025-05-30 |
0.0262 USD |
54,974.7090 |
0.0268 USD |
0.0262 USD |
0.0263 USD |
0.0262 USD |
| 2025-05-29 |
0.0268 USD |
93,475.0752 |
0.0272 USD |
0.0264 USD |
0.0266 USD |
0.0268 USD |
| 2025-05-28 |
0.0272 USD |
121,875.4733 |
0.0282 USD |
0.0272 USD |
0.0272 USD |
0.0272 USD |
| 2025-05-27 |
0.0269 USD |
53.1466 |
0.0255 USD |
0.0255 USD |
0.0255 USD |
0.0268 USD |
| 2025-05-26 |
0.0255 USD |
6,378.8029 |
0.0262 USD |
0.0250 USD |
0.0255 USD |
0.0255 USD |
| 2025-05-25 |
0.0262 USD |
532.3653 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2025-05-24 |
0.0275 USD |
15,741.8170 |
0.0284 USD |
0.0264 USD |
0.0264 USD |
0.0275 USD |
| 2025-05-23 |
0.0284 USD |
5,248.3896 |
0.0292 USD |
0.0284 USD |
0.0284 USD |
0.0284 USD |
| 2025-05-22 |
0.0300 USD |
50,413.3384 |
0.0292 USD |
0.0284 USD |
0.0284 USD |
0.0300 USD |
| 2025-05-21 |
0.0292 USD |
2,366.0959 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0292 USD |
| 2025-05-20 |
0.0279 USD |
143.2043 |
0.0285 USD |
0.0272 USD |
0.0272 USD |
0.0279 USD |
| 2025-05-19 |
0.0285 USD |
210.0396 |
0.0273 USD |
0.0266 USD |
0.0266 USD |
0.0285 USD |
| 2025-05-18 |
0.0273 USD |
855.7379 |
0.0292 USD |
0.0273 USD |
0.0284 USD |
0.0273 USD |
| 2025-05-17 |
0.0292 USD |
153.5342 |
0.0293 USD |
0.0292 USD |
0.0292 USD |
0.0292 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 |