Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-26 |
0.0339 USD |
23,683.5334 |
0.0341 USD |
0.0335 USD |
0.0336 USD |
0.0344 USD |
| 2022-09-25 |
0.0342 USD |
6,922.5448 |
0.0335 USD |
0.0335 USD |
0.0337 USD |
0.0339 USD |
| 2022-09-24 |
0.0340 USD |
99,982.0515 |
0.0343 USD |
0.0335 USD |
0.0337 USD |
0.0335 USD |
| 2022-09-23 |
0.0342 USD |
52,474.2933 |
0.0338 USD |
0.0336 USD |
0.0339 USD |
0.0343 USD |
| 2022-09-22 |
0.0339 USD |
41,303.7063 |
0.0333 USD |
0.0330 USD |
0.0330 USD |
0.0338 USD |
| 2022-09-21 |
0.0335 USD |
25,264.4107 |
0.0341 USD |
0.0330 USD |
0.0332 USD |
0.0333 USD |
| 2022-09-20 |
0.0349 USD |
22,603.4266 |
0.0351 USD |
0.0341 USD |
0.0341 USD |
0.0341 USD |
| 2022-09-19 |
0.0347 USD |
30,408.8560 |
0.0345 USD |
0.0340 USD |
0.0342 USD |
0.0349 USD |
| 2022-09-18 |
0.0362 USD |
34,544.7832 |
0.0373 USD |
0.0342 USD |
0.0342 USD |
0.0342 USD |
| 2022-09-17 |
0.0362 USD |
64,624.7817 |
0.0363 USD |
0.0358 USD |
0.0359 USD |
0.0373 USD |
| 2022-09-16 |
0.0366 USD |
23,554.3035 |
0.0368 USD |
0.0362 USD |
0.0363 USD |
0.0363 USD |
| 2022-09-15 |
0.0378 USD |
252,949.7804 |
0.0380 USD |
0.0366 USD |
0.0368 USD |
0.0371 USD |
| 2022-09-14 |
0.0380 USD |
109,089.7959 |
0.0372 USD |
0.0371 USD |
0.0374 USD |
0.0380 USD |
| 2022-09-13 |
0.0372 USD |
59,387.2954 |
0.0393 USD |
0.0361 USD |
0.0364 USD |
0.0371 USD |
| 2022-09-12 |
0.0392 USD |
106,992.0955 |
0.0390 USD |
0.0382 USD |
0.0388 USD |
0.0393 USD |
| 2022-09-11 |
0.0392 USD |
35,091.7171 |
0.0393 USD |
0.0385 USD |
0.0389 USD |
0.0391 USD |
| 2022-09-10 |
0.0393 USD |
131,923.3390 |
0.0397 USD |
0.0384 USD |
0.0386 USD |
0.0393 USD |
| 2022-09-09 |
0.0389 USD |
34,243.5538 |
0.0381 USD |
0.0378 USD |
0.0379 USD |
0.0394 USD |
| 2022-09-08 |
0.0383 USD |
152,312.3072 |
0.0380 USD |
0.0376 USD |
0.0378 USD |
0.0384 USD |
| 2022-09-07 |
0.0382 USD |
27,079.1028 |
0.0384 USD |
0.0356 USD |
0.0377 USD |
0.0383 USD |
| 2022-09-06 |
0.0402 USD |
87,920.6967 |
0.0416 USD |
0.0379 USD |
0.0383 USD |
0.0383 USD |
| 2022-09-05 |
0.0428 USD |
240,159.4326 |
0.0384 USD |
0.0379 USD |
0.0380 USD |
0.0416 USD |
| 2022-09-04 |
0.0383 USD |
17,235.3081 |
0.0380 USD |
0.0377 USD |
0.0377 USD |
0.0381 USD |
| 2022-09-03 |
0.0383 USD |
81,186.8256 |
0.0385 USD |
0.0377 USD |
0.0378 USD |
0.0380 USD |
| 2022-09-02 |
0.0385 USD |
32,223.3155 |
0.0381 USD |
0.0375 USD |
0.0375 USD |
0.0385 USD |
| 2022-09-01 |
0.0381 USD |
16,178.7071 |
0.0374 USD |
0.0372 USD |
0.0375 USD |
0.0381 USD |
| 2022-08-31 |
0.0386 USD |
32,798.1518 |
0.0378 USD |
0.0375 USD |
0.0379 USD |
0.0375 USD |
| 2022-08-30 |
0.0384 USD |
29,990.4412 |
0.0386 USD |
0.0377 USD |
0.0378 USD |
0.0378 USD |
| 2022-08-29 |
0.0379 USD |
17,127.6285 |
0.0377 USD |
0.0367 USD |
0.0371 USD |
0.0386 USD |
| 2022-08-28 |
0.0386 USD |
1,008,395.1844 |
0.0389 USD |
0.0377 USD |
0.0380 USD |
0.0377 USD |
| 2022-08-27 |
0.0395 USD |
28,683.0213 |
0.0391 USD |
0.0389 USD |
0.0390 USD |
0.0389 USD |
| 2022-08-26 |
0.0412 USD |
70,423.8561 |
0.0421 USD |
0.0388 USD |
0.0397 USD |
0.0388 USD |
| 2022-08-25 |
0.0417 USD |
188,058.7130 |
0.0412 USD |
0.0410 USD |
0.0412 USD |
0.0421 USD |