Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.0149 USD |
1,157,758.3121 |
0.0149 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-27 |
0.0149 USD |
4,677.5238 |
0.0150 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-26 |
0.0150 USD |
8,863.0835 |
0.0148 USD |
0.0148 USD |
0.0148 USD |
0.0150 USD |
| 2023-09-25 |
0.0148 USD |
17,319.7466 |
0.0151 USD |
0.0148 USD |
0.0148 USD |
0.0148 USD |
| 2023-09-24 |
0.0151 USD |
39,873.1696 |
0.0148 USD |
0.0147 USD |
0.0147 USD |
0.0151 USD |
| 2023-09-23 |
0.0148 USD |
43,167.7314 |
0.0149 USD |
0.0147 USD |
0.0148 USD |
0.0148 USD |
| 2023-09-22 |
0.0149 USD |
3,219.8430 |
0.0147 USD |
0.0147 USD |
0.0147 USD |
0.0149 USD |
| 2023-09-21 |
0.0147 USD |
93,664.6319 |
0.0151 USD |
0.0147 USD |
0.0147 USD |
0.0147 USD |
| 2023-09-20 |
0.0151 USD |
17,082.7176 |
0.0153 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-19 |
0.0153 USD |
105,227.3411 |
0.0152 USD |
0.0149 USD |
0.0149 USD |
0.0153 USD |
| 2023-09-18 |
0.0152 USD |
469,017.8752 |
0.0152 USD |
0.0149 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-17 |
0.0152 USD |
1,727,374.2530 |
0.0154 USD |
0.0152 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-16 |
0.0154 USD |
0.0000 |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2023-09-15 |
0.0154 USD |
2,338.8800 |
0.0155 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2023-09-14 |
0.0155 USD |
67,374.1240 |
0.0155 USD |
0.0155 USD |
0.0155 USD |
0.0155 USD |
| 2023-09-13 |
0.0155 USD |
32,394.0494 |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0155 USD |
| 2023-09-12 |
0.0152 USD |
1,637.5494 |
0.0151 USD |
0.0151 USD |
0.0152 USD |
0.0152 USD |
| 2023-09-11 |
0.0151 USD |
1,541.7149 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-09-10 |
0.0151 USD |
42,018.4702 |
0.0154 USD |
0.0148 USD |
0.0148 USD |
0.0152 USD |
| 2023-09-09 |
0.0154 USD |
22,477.2238 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0154 USD |
| 2023-09-08 |
0.0149 USD |
76,374.7060 |
0.0150 USD |
0.0149 USD |
0.0149 USD |
0.0149 USD |
| 2023-09-07 |
0.0150 USD |
155,208.4009 |
0.0150 USD |
0.0147 USD |
0.0149 USD |
0.0150 USD |
| 2023-09-06 |
0.0146 USD |
7,079.1086 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0146 USD |
| 2023-09-05 |
0.0139 USD |
1,759.6214 |
0.0138 USD |
0.0137 USD |
0.0137 USD |
0.0139 USD |
| 2023-09-04 |
0.0138 USD |
3,790.9964 |
0.0137 USD |
0.0136 USD |
0.0136 USD |
0.0138 USD |
| 2023-09-03 |
0.0137 USD |
26,488.9771 |
0.0138 USD |
0.0136 USD |
0.0137 USD |
0.0137 USD |
| 2023-09-02 |
0.0138 USD |
1,296.4604 |
0.0135 USD |
0.0135 USD |
0.0135 USD |
0.0138 USD |
| 2023-09-01 |
0.0135 USD |
16,118.6857 |
0.0142 USD |
0.0135 USD |
0.0135 USD |
0.0135 USD |
| 2023-08-31 |
0.0142 USD |
34,758.3193 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0142 USD |
| 2023-08-30 |
0.0140 USD |
10,367.3035 |
0.0137 USD |
0.0137 USD |
0.0137 USD |
0.0140 USD |
| 2023-08-29 |
0.0137 USD |
0.0000 |
0.0137 USD |
0.0137 USD |
0.0137 USD |
0.0137 USD |
| 2023-08-28 |
0.0137 USD |
26,673.1240 |
0.0143 USD |
0.0137 USD |
0.0137 USD |
0.0137 USD |
| 2023-08-27 |
0.0143 USD |
18,000.6651 |
0.0145 USD |
0.0143 USD |
0.0143 USD |
0.0145 USD |
| 2023-08-26 |
0.0145 USD |
93,396.4521 |
0.0151 USD |
0.0137 USD |
0.0140 USD |
0.0145 USD |
| 2023-08-25 |
0.0151 USD |
0.0000 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2023-08-24 |
0.0151 USD |
7,349.8866 |
0.0142 USD |
0.0140 USD |
0.0140 USD |
0.0151 USD |
| 2023-08-23 |
0.0151 USD |
1,114,845.8156 |
0.0141 USD |
0.0141 USD |
0.0142 USD |
0.0151 USD |
| 2023-08-22 |
0.0141 USD |
78,143.3966 |
0.0137 USD |
0.0137 USD |
0.0137 USD |
0.0141 USD |
| 2023-08-21 |
0.0137 USD |
145,578.5407 |
0.0143 USD |
0.0137 USD |
0.0137 USD |
0.0137 USD |
| 2023-08-20 |
0.0143 USD |
0.0000 |
0.0143 USD |
0.0143 USD |
0.0143 USD |
0.0143 USD |
| 2023-08-19 |
0.0143 USD |
0.0000 |
0.0143 USD |
0.0143 USD |
0.0143 USD |
0.0143 USD |
| 2023-08-18 |
0.0143 USD |
1,473,548.1304 |
0.0148 USD |
0.0141 USD |
0.0143 USD |
0.0143 USD |
| 2023-08-17 |
0.0150 USD |
228,170.2384 |
0.0152 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2023-08-16 |
0.0152 USD |
926,128.0338 |
0.0172 USD |
0.0152 USD |
0.0152 USD |
0.0152 USD |
| 2023-08-15 |
0.0172 USD |
14,870.7192 |
0.0180 USD |
0.0171 USD |
0.0172 USD |
0.0172 USD |
| 2023-08-14 |
0.0180 USD |
5,581.3525 |
0.0180 USD |
0.0180 USD |
0.0180 USD |
0.0180 USD |
| 2023-08-13 |
0.0180 USD |
6,331.8763 |
0.0175 USD |
0.0175 USD |
0.0175 USD |
0.0180 USD |
| 2023-08-12 |
0.0175 USD |
31,115.0830 |
0.0170 USD |
0.0170 USD |
0.0170 USD |
0.0175 USD |
| 2023-08-11 |
0.0170 USD |
14,642.4167 |
0.0174 USD |
0.0169 USD |
0.0169 USD |
0.0170 USD |
| 2023-08-10 |
0.0174 USD |
2,587,873.3088 |
0.0184 USD |
0.0167 USD |
0.0172 USD |
0.0174 USD |