Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.0295 USD |
48,200.3887 |
0.0274 USD |
0.0274 USD |
0.0276 USD |
0.0307 USD |
| 2022-11-14 |
0.0277 USD |
46,854.4014 |
0.0254 USD |
0.0254 USD |
0.0262 USD |
0.0274 USD |
| 2022-11-13 |
0.0291 USD |
83,842.3865 |
0.0303 USD |
0.0274 USD |
0.0276 USD |
0.0277 USD |
| 2022-11-12 |
0.0295 USD |
77,748.6813 |
0.0300 USD |
0.0282 USD |
0.0290 USD |
0.0303 USD |
| 2022-11-11 |
0.0304 USD |
83,534.2973 |
0.0323 USD |
0.0295 USD |
0.0301 USD |
0.0300 USD |
| 2022-11-10 |
0.0303 USD |
87,712.5254 |
0.0313 USD |
0.0295 USD |
0.0303 USD |
0.0328 USD |
| 2022-11-09 |
0.0316 USD |
129,976.2890 |
0.0332 USD |
0.0294 USD |
0.0298 USD |
0.0306 USD |
| 2022-11-08 |
0.0333 USD |
351,566.5099 |
0.0373 USD |
0.0306 USD |
0.0330 USD |
0.0332 USD |
| 2022-11-07 |
0.0376 USD |
51,319.3417 |
0.0372 USD |
0.0369 USD |
0.0372 USD |
0.0372 USD |
| 2022-11-06 |
0.0399 USD |
180,954.9983 |
0.0423 USD |
0.0372 USD |
0.0387 USD |
0.0372 USD |
| 2022-11-05 |
0.0403 USD |
1,679,755.5799 |
0.0346 USD |
0.0346 USD |
0.0350 USD |
0.0423 USD |
| 2022-11-04 |
0.0340 USD |
33,385.2519 |
0.0327 USD |
0.0327 USD |
0.0332 USD |
0.0345 USD |
| 2022-11-03 |
0.0331 USD |
164,015.1227 |
0.0304 USD |
0.0302 USD |
0.0304 USD |
0.0327 USD |
| 2022-11-02 |
0.0307 USD |
20,502.5569 |
0.0311 USD |
0.0299 USD |
0.0302 USD |
0.0304 USD |
| 2022-11-01 |
0.0328 USD |
66,229.9230 |
0.0317 USD |
0.0311 USD |
0.0311 USD |
0.0311 USD |
| 2022-10-31 |
0.0318 USD |
104,875.2189 |
0.0316 USD |
0.0312 USD |
0.0313 USD |
0.0315 USD |
| 2022-10-30 |
0.0321 USD |
48,102.5891 |
0.0321 USD |
0.0314 USD |
0.0316 USD |
0.0316 USD |
| 2022-10-29 |
0.0326 USD |
22,817.0145 |
0.0322 USD |
0.0317 USD |
0.0320 USD |
0.0317 USD |
| 2022-10-28 |
0.0323 USD |
302,352.8539 |
0.0316 USD |
0.0313 USD |
0.0313 USD |
0.0322 USD |
| 2022-10-27 |
0.0324 USD |
30,015.2125 |
0.0313 USD |
0.0313 USD |
0.0313 USD |
0.0316 USD |
| 2022-10-26 |
0.0332 USD |
541,199.8986 |
0.0305 USD |
0.0304 USD |
0.0305 USD |
0.0313 USD |
| 2022-10-25 |
0.0300 USD |
43,697.6939 |
0.0292 USD |
0.0290 USD |
0.0292 USD |
0.0305 USD |
| 2022-10-24 |
0.0295 USD |
22,674.7405 |
0.0299 USD |
0.0269 USD |
0.0290 USD |
0.0292 USD |
| 2022-10-23 |
0.0296 USD |
6,827.1076 |
0.0291 USD |
0.0290 USD |
0.0290 USD |
0.0299 USD |
| 2022-10-22 |
0.0291 USD |
548.2068 |
0.0294 USD |
0.0290 USD |
0.0290 USD |
0.0291 USD |
| 2022-10-21 |
0.0293 USD |
22,831.4780 |
0.0291 USD |
0.0287 USD |
0.0287 USD |
0.0294 USD |
| 2022-10-20 |
0.0294 USD |
78,421.7210 |
0.0296 USD |
0.0291 USD |
0.0291 USD |
0.0291 USD |
| 2022-10-19 |
0.0301 USD |
194,269.7958 |
0.0304 USD |
0.0295 USD |
0.0296 USD |
0.0296 USD |
| 2022-10-18 |
0.0304 USD |
21,517.1389 |
0.0310 USD |
0.0301 USD |
0.0302 USD |
0.0304 USD |
| 2022-10-17 |
0.0309 USD |
18,858.4107 |
0.0306 USD |
0.0305 USD |
0.0305 USD |
0.0309 USD |
| 2022-10-16 |
0.0307 USD |
15,345.9071 |
0.0306 USD |
0.0305 USD |
0.0307 USD |
0.0309 USD |
| 2022-10-15 |
0.0312 USD |
4,034.2375 |
0.0315 USD |
0.0308 USD |
0.0308 USD |
0.0308 USD |
| 2022-10-14 |
0.0312 USD |
17,082.0507 |
0.0307 USD |
0.0307 USD |
0.0307 USD |
0.0312 USD |
| 2022-10-13 |
0.0302 USD |
13,440.3162 |
0.0309 USD |
0.0295 USD |
0.0298 USD |
0.0309 USD |
| 2022-10-12 |
0.0302 USD |
107,766.2087 |
0.0301 USD |
0.0300 USD |
0.0306 USD |
0.0309 USD |
| 2022-10-11 |
0.0310 USD |
23,069.4629 |
0.0315 USD |
0.0301 USD |
0.0302 USD |
0.0301 USD |
| 2022-10-10 |
0.0316 USD |
6,203.4156 |
0.0322 USD |
0.0310 USD |
0.0314 USD |
0.0315 USD |
| 2022-10-09 |
0.0326 USD |
92,921.9803 |
0.0331 USD |
0.0321 USD |
0.0322 USD |
0.0322 USD |
| 2022-10-08 |
0.0329 USD |
83,396.5973 |
0.0314 USD |
0.0314 USD |
0.0316 USD |
0.0331 USD |
| 2022-10-07 |
0.0334 USD |
88,850.0237 |
0.0317 USD |
0.0311 USD |
0.0313 USD |
0.0314 USD |
| 2022-10-06 |
0.0318 USD |
20,496.9830 |
0.0316 USD |
0.0315 USD |
0.0317 USD |
0.0316 USD |
| 2022-10-05 |
0.0320 USD |
43,025.2270 |
0.0325 USD |
0.0313 USD |
0.0316 USD |
0.0316 USD |
| 2022-10-04 |
0.0323 USD |
120,159.8990 |
0.0323 USD |
0.0321 USD |
0.0321 USD |
0.0325 USD |
| 2022-10-03 |
0.0323 USD |
36,563.3842 |
0.0321 USD |
0.0317 USD |
0.0319 USD |
0.0321 USD |
| 2022-10-02 |
0.0326 USD |
20,477.8058 |
0.0327 USD |
0.0322 USD |
0.0323 USD |
0.0322 USD |
| 2022-10-01 |
0.0332 USD |
20,924.5319 |
0.0329 USD |
0.0325 USD |
0.0327 USD |
0.0327 USD |
| 2022-09-30 |
0.0335 USD |
11,340.2798 |
0.0336 USD |
0.0329 USD |
0.0329 USD |
0.0329 USD |
| 2022-09-29 |
0.0335 USD |
123,933.2275 |
0.0333 USD |
0.0331 USD |
0.0332 USD |
0.0336 USD |
| 2022-09-28 |
0.0335 USD |
11,079.3572 |
0.0339 USD |
0.0332 USD |
0.0334 USD |
0.0334 USD |
| 2022-09-27 |
0.0349 USD |
36,816.2597 |
0.0346 USD |
0.0338 USD |
0.0338 USD |
0.0339 USD |