Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.0438 USD |
1,828.6988 |
0.0407 USD |
0.0407 USD |
0.0407 USD |
0.0472 USD |
| 2024-09-20 |
0.0407 USD |
35,644.0451 |
0.0422 USD |
0.0394 USD |
0.0394 USD |
0.0407 USD |
| 2024-09-19 |
0.0422 USD |
54,121.7616 |
0.0348 USD |
0.0348 USD |
0.0350 USD |
0.0422 USD |
| 2024-09-18 |
0.0334 USD |
19,043.0831 |
0.0328 USD |
0.0326 USD |
0.0326 USD |
0.0334 USD |
| 2024-09-17 |
0.0328 USD |
32,626.2627 |
0.0336 USD |
0.0328 USD |
0.0336 USD |
0.0328 USD |
| 2024-09-16 |
0.0336 USD |
3,784.4575 |
0.0340 USD |
0.0335 USD |
0.0335 USD |
0.0336 USD |
| 2024-09-15 |
0.0340 USD |
977.8736 |
0.0360 USD |
0.0340 USD |
0.0340 USD |
0.0340 USD |
| 2024-09-14 |
0.0360 USD |
7,395.1712 |
0.0366 USD |
0.0346 USD |
0.0359 USD |
0.0360 USD |
| 2024-09-13 |
0.0366 USD |
12,070.6718 |
0.0350 USD |
0.0350 USD |
0.0350 USD |
0.0366 USD |
| 2024-09-12 |
0.0350 USD |
607,372.0337 |
0.0350 USD |
0.0330 USD |
0.0340 USD |
0.0350 USD |
| 2024-09-11 |
0.0350 USD |
5,769.9177 |
0.0333 USD |
0.0332 USD |
0.0333 USD |
0.0344 USD |
| 2024-09-10 |
0.0333 USD |
29,643.7880 |
0.0350 USD |
0.0333 USD |
0.0333 USD |
0.0333 USD |
| 2024-09-09 |
0.0350 USD |
12,461.9204 |
0.0350 USD |
0.0326 USD |
0.0326 USD |
0.0350 USD |
| 2024-09-08 |
0.0350 USD |
0.0000 |
0.0350 USD |
0.0350 USD |
0.0350 USD |
0.0350 USD |
| 2024-09-07 |
0.0350 USD |
756.2269 |
0.0350 USD |
0.0345 USD |
0.0345 USD |
0.0350 USD |
| 2024-09-06 |
0.0350 USD |
6,009.4690 |
0.0350 USD |
0.0345 USD |
0.0345 USD |
0.0350 USD |
| 2024-09-05 |
0.0350 USD |
22,348.7677 |
0.0360 USD |
0.0326 USD |
0.0350 USD |
0.0350 USD |
| 2024-09-04 |
0.0360 USD |
25,132.7739 |
0.0344 USD |
0.0344 USD |
0.0344 USD |
0.0360 USD |
| 2024-09-03 |
0.0344 USD |
6,813.9535 |
0.0383 USD |
0.0344 USD |
0.0344 USD |
0.0344 USD |
| 2024-09-02 |
0.0383 USD |
130.5995 |
0.0370 USD |
0.0370 USD |
0.0370 USD |
0.0383 USD |
| 2024-09-01 |
0.0370 USD |
0.0000 |
0.0370 USD |
0.0370 USD |
0.0370 USD |
0.0370 USD |
| 2024-08-31 |
0.0370 USD |
1,823.3563 |
0.0369 USD |
0.0363 USD |
0.0369 USD |
0.0370 USD |
| 2024-08-30 |
0.0369 USD |
0.0000 |
0.0369 USD |
0.0369 USD |
0.0369 USD |
0.0369 USD |
| 2024-08-29 |
0.0369 USD |
23,209.3814 |
0.0344 USD |
0.0344 USD |
0.0344 USD |
0.0369 USD |
| 2024-08-28 |
0.0344 USD |
16,730.9952 |
0.0344 USD |
0.0344 USD |
0.0344 USD |
0.0344 USD |
| 2024-08-27 |
0.0344 USD |
93,453.3729 |
0.0409 USD |
0.0344 USD |
0.0349 USD |
0.0344 USD |
| 2024-08-26 |
0.0409 USD |
2,113.4070 |
0.0406 USD |
0.0400 USD |
0.0400 USD |
0.0409 USD |
| 2024-08-25 |
0.0406 USD |
1,292.0104 |
0.0410 USD |
0.0406 USD |
0.0406 USD |
0.0406 USD |
| 2024-08-24 |
0.0419 USD |
17.3224 |
0.0410 USD |
0.0410 USD |
0.0410 USD |
0.0419 USD |
| 2024-08-23 |
0.0410 USD |
68,040.3370 |
0.0382 USD |
0.0382 USD |
0.0383 USD |
0.0410 USD |
| 2024-08-22 |
0.0382 USD |
1,558.0075 |
0.0366 USD |
0.0366 USD |
0.0366 USD |
0.0382 USD |
| 2024-08-21 |
0.0366 USD |
5.0000 |
0.0357 USD |
0.0357 USD |
0.0357 USD |
0.0366 USD |
| 2024-08-20 |
0.0357 USD |
3,350.5320 |
0.0359 USD |
0.0350 USD |
0.0350 USD |
0.0357 USD |
| 2024-08-19 |
0.0359 USD |
13,683.0319 |
0.0350 USD |
0.0331 USD |
0.0331 USD |
0.0359 USD |
| 2024-08-18 |
0.0350 USD |
8,329.8405 |
0.0335 USD |
0.0330 USD |
0.0330 USD |
0.0350 USD |
| 2024-08-17 |
0.0335 USD |
18,527.8200 |
0.0327 USD |
0.0309 USD |
0.0309 USD |
0.0309 USD |
| 2024-08-16 |
0.0327 USD |
12,923.9274 |
0.0327 USD |
0.0308 USD |
0.0308 USD |
0.0327 USD |
| 2024-08-15 |
0.0327 USD |
19,475.9801 |
0.0347 USD |
0.0327 USD |
0.0327 USD |
0.0327 USD |
| 2024-08-14 |
0.0347 USD |
7,328.4283 |
0.0363 USD |
0.0330 USD |
0.0334 USD |
0.0347 USD |
| 2024-08-13 |
0.0363 USD |
6,683.7211 |
0.0348 USD |
0.0348 USD |
0.0348 USD |
0.0363 USD |
| 2024-08-12 |
0.0348 USD |
4,022.8983 |
0.0327 USD |
0.0327 USD |
0.0327 USD |
0.0348 USD |
| 2024-08-11 |
0.0327 USD |
5,786.1617 |
0.0346 USD |
0.0327 USD |
0.0327 USD |
0.0327 USD |
| 2024-08-10 |
0.0346 USD |
17,438.5701 |
0.0339 USD |
0.0330 USD |
0.0330 USD |
0.0346 USD |
| 2024-08-09 |
0.0339 USD |
44,164.6503 |
0.0362 USD |
0.0330 USD |
0.0330 USD |
0.0339 USD |
| 2024-08-08 |
0.0362 USD |
1,336.7705 |
0.0353 USD |
0.0353 USD |
0.0353 USD |
0.0362 USD |
| 2024-08-07 |
0.0353 USD |
8,732.5522 |
0.0380 USD |
0.0328 USD |
0.0328 USD |
0.0353 USD |
| 2024-08-06 |
0.0380 USD |
0.0000 |
0.0380 USD |
0.0380 USD |
0.0380 USD |
0.0380 USD |
| 2024-08-05 |
0.0380 USD |
9,267.6768 |
0.0399 USD |
0.0321 USD |
0.0321 USD |
0.0380 USD |
| 2024-08-04 |
0.0399 USD |
6,614.2827 |
0.0399 USD |
0.0399 USD |
0.0399 USD |
0.0399 USD |
| 2024-08-03 |
0.0399 USD |
12,021.0007 |
0.0414 USD |
0.0380 USD |
0.0380 USD |
0.0399 USD |