Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-02 |
0.0633 USD |
4,024.3825 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0633 USD |
| 2024-06-01 |
0.0651 USD |
38,282.3094 |
0.0590 USD |
0.0590 USD |
0.0591 USD |
0.0651 USD |
| 2024-05-31 |
0.0588 USD |
66,096.2884 |
0.0592 USD |
0.0568 USD |
0.0568 USD |
0.0588 USD |
| 2024-05-30 |
0.0589 USD |
73,196.5741 |
0.0532 USD |
0.0531 USD |
0.0535 USD |
0.0569 USD |
| 2024-05-29 |
0.0544 USD |
22,448.4016 |
0.0549 USD |
0.0535 USD |
0.0535 USD |
0.0544 USD |
| 2024-05-28 |
0.0549 USD |
27,140.8220 |
0.0555 USD |
0.0549 USD |
0.0549 USD |
0.0549 USD |
| 2024-05-27 |
0.0555 USD |
1,838,451.3179 |
0.0529 USD |
0.0521 USD |
0.0529 USD |
0.0555 USD |
| 2024-05-26 |
0.0529 USD |
31,719.4587 |
0.0549 USD |
0.0519 USD |
0.0520 USD |
0.0523 USD |
| 2024-05-25 |
0.0549 USD |
100,202.0505 |
0.0519 USD |
0.0519 USD |
0.0519 USD |
0.0549 USD |
| 2024-05-24 |
0.0519 USD |
103,420.8383 |
0.0508 USD |
0.0508 USD |
0.0513 USD |
0.0519 USD |
| 2024-05-23 |
0.0508 USD |
131,725.2895 |
0.0530 USD |
0.0498 USD |
0.0508 USD |
0.0508 USD |
| 2024-05-22 |
0.0530 USD |
108,036.7312 |
0.0548 USD |
0.0530 USD |
0.0539 USD |
0.0530 USD |
| 2024-05-21 |
0.0554 USD |
82,556.9003 |
0.0555 USD |
0.0543 USD |
0.0547 USD |
0.0554 USD |
| 2024-05-20 |
0.0555 USD |
189,278.3904 |
0.0504 USD |
0.0504 USD |
0.0507 USD |
0.0548 USD |
| 2024-05-19 |
0.0504 USD |
133,248.9594 |
0.0518 USD |
0.0504 USD |
0.0504 USD |
0.0504 USD |
| 2024-05-18 |
0.0518 USD |
6,688.2034 |
0.0517 USD |
0.0517 USD |
0.0517 USD |
0.0518 USD |
| 2024-05-17 |
0.0517 USD |
157,024.5706 |
0.0504 USD |
0.0501 USD |
0.0501 USD |
0.0517 USD |
| 2024-05-16 |
0.0501 USD |
238,971.8632 |
0.0490 USD |
0.0490 USD |
0.0504 USD |
0.0501 USD |
| 2024-05-15 |
0.0490 USD |
179,163.8973 |
0.0476 USD |
0.0471 USD |
0.0471 USD |
0.0490 USD |
| 2024-05-14 |
0.0474 USD |
66,381.9072 |
0.0497 USD |
0.0480 USD |
0.0486 USD |
0.0480 USD |
| 2024-05-13 |
0.0497 USD |
21,677.3812 |
0.0511 USD |
0.0486 USD |
0.0493 USD |
0.0497 USD |
| 2024-05-12 |
0.0511 USD |
75,900.4069 |
0.0511 USD |
0.0507 USD |
0.0507 USD |
0.0511 USD |
| 2024-05-11 |
0.0511 USD |
2,576.3860 |
0.0497 USD |
0.0497 USD |
0.0497 USD |
0.0507 USD |
| 2024-05-10 |
0.0497 USD |
50,257.5665 |
0.0572 USD |
0.0497 USD |
0.0497 USD |
0.0497 USD |
| 2024-05-09 |
0.0536 USD |
14,248.0196 |
0.0502 USD |
0.0502 USD |
0.0505 USD |
0.0523 USD |
| 2024-05-08 |
0.0502 USD |
118,115.1617 |
0.0547 USD |
0.0500 USD |
0.0539 USD |
0.0502 USD |
| 2024-05-07 |
0.0547 USD |
80,293.1849 |
0.0544 USD |
0.0544 USD |
0.0544 USD |
0.0548 USD |
| 2024-05-06 |
0.0546 USD |
107,818.0631 |
0.0576 USD |
0.0545 USD |
0.0547 USD |
0.0549 USD |
| 2024-05-05 |
0.0576 USD |
53,804.4479 |
0.0569 USD |
0.0557 USD |
0.0557 USD |
0.0576 USD |
| 2024-05-04 |
0.0569 USD |
568,837.0704 |
0.0584 USD |
0.0568 USD |
0.0573 USD |
0.0569 USD |
| 2024-05-03 |
0.0590 USD |
308,336.6061 |
0.0558 USD |
0.0537 USD |
0.0538 USD |
0.0590 USD |
| 2024-05-02 |
0.0558 USD |
100,080.8054 |
0.0535 USD |
0.0525 USD |
0.0532 USD |
0.0558 USD |
| 2024-05-01 |
0.0535 USD |
135,005.5984 |
0.0539 USD |
0.0512 USD |
0.0515 USD |
0.0535 USD |
| 2024-04-30 |
0.0539 USD |
1,117,421.8957 |
0.0592 USD |
0.0520 USD |
0.0532 USD |
0.0539 USD |
| 2024-04-29 |
0.0592 USD |
209,230.1558 |
0.0605 USD |
0.0572 USD |
0.0575 USD |
0.0575 USD |
| 2024-04-28 |
0.0610 USD |
40,753.2539 |
0.0610 USD |
0.0604 USD |
0.0608 USD |
0.0610 USD |
| 2024-04-27 |
0.0606 USD |
83,324.9373 |
0.0637 USD |
0.0590 USD |
0.0591 USD |
0.0605 USD |
| 2024-04-26 |
0.0637 USD |
16,950.8223 |
0.0669 USD |
0.0625 USD |
0.0625 USD |
0.0637 USD |
| 2024-04-25 |
0.0669 USD |
18,813.3297 |
0.0667 USD |
0.0635 USD |
0.0635 USD |
0.0661 USD |
| 2024-04-24 |
0.0667 USD |
41,862.7840 |
0.0712 USD |
0.0650 USD |
0.0658 USD |
0.0670 USD |
| 2024-04-23 |
0.0712 USD |
50,049.0729 |
0.0633 USD |
0.0633 USD |
0.0640 USD |
0.0690 USD |
| 2024-04-22 |
0.0633 USD |
90,733.5261 |
0.0599 USD |
0.0594 USD |
0.0599 USD |
0.0633 USD |
| 2024-04-21 |
0.0599 USD |
48,948.9288 |
0.0588 USD |
0.0584 USD |
0.0590 USD |
0.0598 USD |
| 2024-04-20 |
0.0589 USD |
65,172.2261 |
0.0547 USD |
0.0541 USD |
0.0548 USD |
0.0592 USD |
| 2024-04-19 |
0.0547 USD |
137,938.0990 |
0.0562 USD |
0.0519 USD |
0.0543 USD |
0.0552 USD |
| 2024-04-18 |
0.0562 USD |
481,136.3953 |
0.0522 USD |
0.0515 USD |
0.0515 USD |
0.0562 USD |
| 2024-04-17 |
0.0523 USD |
1,021,679.9547 |
0.0543 USD |
0.0518 USD |
0.0524 USD |
0.0523 USD |
| 2024-04-16 |
0.0544 USD |
153,804.0432 |
0.0550 USD |
0.0544 USD |
0.0550 USD |
0.0555 USD |
| 2024-04-15 |
0.0550 USD |
81,943.7076 |
0.0568 USD |
0.0546 USD |
0.0550 USD |
0.0550 USD |
| 2024-04-14 |
0.0564 USD |
170,251.9399 |
0.0530 USD |
0.0500 USD |
0.0514 USD |
0.0564 USD |