Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
0.0244 USD |
11,077.5033 |
0.0260 USD |
0.0244 USD |
0.0249 USD |
0.0244 USD |
| 2025-04-14 |
0.0260 USD |
1,963.9294 |
0.0260 USD |
0.0250 USD |
0.0250 USD |
0.0260 USD |
| 2025-04-13 |
0.0260 USD |
64,468.6829 |
0.0259 USD |
0.0259 USD |
0.0259 USD |
0.0260 USD |
| 2025-04-12 |
0.0274 USD |
24,176.7525 |
0.0252 USD |
0.0234 USD |
0.0234 USD |
0.0275 USD |
| 2025-04-11 |
0.0252 USD |
17,502.4127 |
0.0244 USD |
0.0234 USD |
0.0234 USD |
0.0252 USD |
| 2025-04-10 |
0.0244 USD |
147.0705 |
0.0270 USD |
0.0244 USD |
0.0244 USD |
0.0244 USD |
| 2025-04-09 |
0.0270 USD |
8,017.6742 |
0.0289 USD |
0.0259 USD |
0.0259 USD |
0.0268 USD |
| 2025-04-08 |
0.0289 USD |
47,544.5531 |
0.0285 USD |
0.0275 USD |
0.0275 USD |
0.0289 USD |
| 2025-04-07 |
0.0250 USD |
5,478.0725 |
0.0221 USD |
0.0221 USD |
0.0221 USD |
0.0250 USD |
| 2025-04-06 |
0.0221 USD |
11,887.8235 |
0.0240 USD |
0.0221 USD |
0.0221 USD |
0.0221 USD |
| 2025-04-05 |
0.0240 USD |
2,998.6913 |
0.0240 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
| 2025-04-04 |
0.0240 USD |
6,424.0633 |
0.0258 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
| 2025-04-03 |
0.0258 USD |
14,286.3248 |
0.0278 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2025-04-02 |
0.0276 USD |
7,871.2229 |
0.0304 USD |
0.0270 USD |
0.0276 USD |
0.0276 USD |
| 2025-04-01 |
0.0304 USD |
8,855.5830 |
0.0304 USD |
0.0292 USD |
0.0292 USD |
0.0304 USD |
| 2025-03-31 |
0.0304 USD |
16,082.2151 |
0.0314 USD |
0.0298 USD |
0.0298 USD |
0.0304 USD |
| 2025-03-30 |
0.0312 USD |
17,515.9975 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0330 USD |
| 2025-03-29 |
0.0288 USD |
61,152.8837 |
0.0282 USD |
0.0252 USD |
0.0276 USD |
0.0276 USD |
| 2025-03-28 |
0.0258 USD |
44,661.7447 |
0.0284 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2025-03-27 |
0.0284 USD |
9,849.0364 |
0.0292 USD |
0.0284 USD |
0.0284 USD |
0.0284 USD |
| 2025-03-26 |
0.0292 USD |
2,236.2271 |
0.0283 USD |
0.0274 USD |
0.0274 USD |
0.0289 USD |
| 2025-03-25 |
0.0283 USD |
7,883.5335 |
0.0281 USD |
0.0274 USD |
0.0281 USD |
0.0283 USD |
| 2025-03-24 |
0.0273 USD |
413,159.2342 |
0.0260 USD |
0.0260 USD |
0.0263 USD |
0.0273 USD |
| 2025-03-23 |
0.0260 USD |
22,319.7751 |
0.0292 USD |
0.0258 USD |
0.0260 USD |
0.0260 USD |
| 2025-03-22 |
0.0292 USD |
2,997.9628 |
0.0258 USD |
0.0258 USD |
0.0258 USD |
0.0292 USD |
| 2025-03-21 |
0.0258 USD |
28,891.8766 |
0.0280 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2025-03-20 |
0.0280 USD |
11,599.4803 |
0.0280 USD |
0.0258 USD |
0.0280 USD |
0.0280 USD |
| 2025-03-19 |
0.0280 USD |
1,951.3647 |
0.0258 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2025-03-18 |
0.0258 USD |
4,203.2890 |
0.0258 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2025-03-17 |
0.0258 USD |
22,300.0741 |
0.0271 USD |
0.0258 USD |
0.0258 USD |
0.0258 USD |
| 2025-03-16 |
0.0271 USD |
5,463.5089 |
0.0280 USD |
0.0258 USD |
0.0258 USD |
0.0271 USD |
| 2025-03-15 |
0.0280 USD |
29,532.7281 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0280 USD |
| 2025-03-14 |
0.0251 USD |
0.0000 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
| 2025-03-13 |
0.0251 USD |
0.0000 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
| 2025-03-12 |
0.0251 USD |
0.0000 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
| 2025-03-11 |
0.0251 USD |
18,744.4275 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
| 2025-03-10 |
0.0251 USD |
7,170.0438 |
0.0270 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
| 2025-03-09 |
0.0270 USD |
4,216.3016 |
0.0270 USD |
0.0252 USD |
0.0252 USD |
0.0270 USD |
| 2025-03-08 |
0.0270 USD |
15,198.9510 |
0.0274 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2025-03-07 |
0.0274 USD |
1,425.6701 |
0.0279 USD |
0.0251 USD |
0.0274 USD |
0.0274 USD |
| 2025-03-06 |
0.0338 USD |
12,604.1394 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0334 USD |
| 2025-03-05 |
0.0279 USD |
31.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2025-03-04 |
0.0279 USD |
111,619.5265 |
0.0311 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2025-03-03 |
0.0311 USD |
230,244.0953 |
0.0328 USD |
0.0310 USD |
0.0311 USD |
0.0311 USD |
| 2025-03-02 |
0.0312 USD |
41,350.8383 |
0.0341 USD |
0.0307 USD |
0.0312 USD |
0.0312 USD |
| 2025-03-01 |
0.0341 USD |
100,501.1648 |
0.0380 USD |
0.0335 USD |
0.0340 USD |
0.0341 USD |
| 2025-02-28 |
0.0380 USD |
195,149.8900 |
0.0380 USD |
0.0330 USD |
0.0341 USD |
0.0380 USD |
| 2025-02-27 |
0.0360 USD |
34,893.2951 |
0.0347 USD |
0.0343 USD |
0.0346 USD |
0.0360 USD |
| 2025-02-26 |
0.0345 USD |
184,554.9498 |
0.0270 USD |
0.0268 USD |
0.0268 USD |
0.0345 USD |
| 2025-02-25 |
0.0270 USD |
179,034.2285 |
0.0291 USD |
0.0230 USD |
0.0250 USD |
0.0270 USD |