Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0321 USD |
147.0205 |
0.0282 USD |
0.0282 USD |
0.0282 USD |
0.0321 USD |
| 2022-12-01 |
0.0311 USD |
15,098.7563 |
0.0329 USD |
0.0282 USD |
0.0282 USD |
0.0282 USD |
| 2022-11-30 |
0.0300 USD |
4,510.7807 |
0.0292 USD |
0.0292 USD |
0.0292 USD |
0.0329 USD |
| 2022-11-29 |
0.0268 USD |
15,398.4425 |
0.0261 USD |
0.0261 USD |
0.0261 USD |
0.0292 USD |
| 2022-11-28 |
0.0261 USD |
0.0000 |
0.0261 USD |
0.0261 USD |
0.0261 USD |
0.0261 USD |
| 2022-11-27 |
0.0268 USD |
1,557.7560 |
0.0287 USD |
0.0261 USD |
0.0261 USD |
0.0261 USD |
| 2022-11-26 |
0.0297 USD |
57.7707 |
0.0300 USD |
0.0287 USD |
0.0287 USD |
0.0287 USD |
| 2022-11-25 |
0.0274 USD |
416.3606 |
0.0261 USD |
0.0261 USD |
0.0261 USD |
0.0300 USD |
| 2022-11-24 |
0.0261 USD |
0.0000 |
0.0261 USD |
0.0261 USD |
0.0261 USD |
0.0261 USD |
| 2022-11-23 |
0.0261 USD |
18.9802 |
0.0261 USD |
0.0261 USD |
0.0261 USD |
0.0261 USD |
| 2022-11-22 |
0.0268 USD |
15,924.3263 |
0.0285 USD |
0.0260 USD |
0.0261 USD |
0.0261 USD |
| 2022-11-21 |
0.0289 USD |
89.0925 |
0.0285 USD |
0.0285 USD |
0.0285 USD |
0.0285 USD |
| 2022-11-20 |
0.0285 USD |
257.4692 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0285 USD |
| 2022-11-19 |
0.0250 USD |
130.8906 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0260 USD |
| 2022-11-18 |
0.0276 USD |
17,809.5367 |
0.0272 USD |
0.0250 USD |
0.0273 USD |
0.0250 USD |
| 2022-11-17 |
0.0270 USD |
49,154.1380 |
0.0270 USD |
0.0260 USD |
0.0268 USD |
0.0272 USD |
| 2022-11-16 |
0.0268 USD |
166,539.0273 |
0.0307 USD |
0.0240 USD |
0.0270 USD |
0.0270 USD |
| 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 |