Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0292 USD |
125,571.6789 |
0.0299 USD |
0.0290 USD |
0.0291 USD |
0.0292 USD |
| 2025-08-27 |
0.0296 USD |
30,327.9673 |
0.0288 USD |
0.0287 USD |
0.0287 USD |
0.0298 USD |
| 2025-08-26 |
0.0289 USD |
1,632.5292 |
0.0287 USD |
0.0287 USD |
0.0287 USD |
0.0288 USD |
| 2025-08-25 |
0.0287 USD |
87,240.3806 |
0.0301 USD |
0.0287 USD |
0.0287 USD |
0.0287 USD |
| 2025-08-24 |
0.0302 USD |
104,575.3793 |
0.0306 USD |
0.0300 USD |
0.0300 USD |
0.0304 USD |
| 2025-08-23 |
0.0306 USD |
12,508.6428 |
0.0304 USD |
0.0303 USD |
0.0304 USD |
0.0306 USD |
| 2025-08-22 |
0.0301 USD |
54,865.4201 |
0.0282 USD |
0.0282 USD |
0.0282 USD |
0.0300 USD |
| 2025-08-21 |
0.0287 USD |
24,245.1091 |
0.0299 USD |
0.0286 USD |
0.0287 USD |
0.0287 USD |
| 2025-08-20 |
0.0287 USD |
21,710.7628 |
0.0279 USD |
0.0278 USD |
0.0278 USD |
0.0287 USD |
| 2025-08-19 |
0.0279 USD |
28,138.7373 |
0.0287 USD |
0.0278 USD |
0.0279 USD |
0.0279 USD |
| 2025-08-18 |
0.0291 USD |
27,265.2795 |
0.0304 USD |
0.0286 USD |
0.0286 USD |
0.0291 USD |
| 2025-08-17 |
0.0304 USD |
33,528.4041 |
0.0299 USD |
0.0295 USD |
0.0298 USD |
0.0304 USD |
| 2025-08-16 |
0.0300 USD |
31,497.2653 |
0.0294 USD |
0.0294 USD |
0.0294 USD |
0.0300 USD |
| 2025-08-15 |
0.0291 USD |
68,930.8439 |
0.0295 USD |
0.0290 USD |
0.0290 USD |
0.0291 USD |
| 2025-08-14 |
0.0295 USD |
148,209.8784 |
0.0309 USD |
0.0295 USD |
0.0296 USD |
0.0295 USD |
| 2025-08-13 |
0.0309 USD |
181,431.2387 |
0.0301 USD |
0.0300 USD |
0.0303 USD |
0.0308 USD |
| 2025-08-12 |
0.0301 USD |
101,285.1142 |
0.0301 USD |
0.0288 USD |
0.0292 USD |
0.0301 USD |
| 2025-08-11 |
0.0301 USD |
56,352.3860 |
0.0311 USD |
0.0303 USD |
0.0304 USD |
0.0303 USD |
| 2025-08-10 |
0.0308 USD |
95,841.4764 |
0.0319 USD |
0.0304 USD |
0.0309 USD |
0.0310 USD |
| 2025-08-09 |
0.0318 USD |
83,878.3441 |
0.0315 USD |
0.0309 USD |
0.0309 USD |
0.0318 USD |
| 2025-08-08 |
0.0315 USD |
153,742.7143 |
0.0303 USD |
0.0298 USD |
0.0305 USD |
0.0315 USD |
| 2025-08-07 |
0.0298 USD |
58,655.4453 |
0.0299 USD |
0.0293 USD |
0.0294 USD |
0.0298 USD |
| 2025-08-06 |
0.0299 USD |
37,004.9077 |
0.0291 USD |
0.0291 USD |
0.0291 USD |
0.0299 USD |
| 2025-08-05 |
0.0291 USD |
212,245.4203 |
0.0314 USD |
0.0291 USD |
0.0291 USD |
0.0291 USD |
| 2025-08-04 |
0.0314 USD |
39,470.7165 |
0.0294 USD |
0.0294 USD |
0.0300 USD |
0.0314 USD |
| 2025-08-03 |
0.0294 USD |
13,645.9779 |
0.0297 USD |
0.0293 USD |
0.0293 USD |
0.0294 USD |
| 2025-08-02 |
0.0296 USD |
58,513.4973 |
0.0295 USD |
0.0293 USD |
0.0296 USD |
0.0296 USD |
| 2025-08-01 |
0.0295 USD |
45,781.0103 |
0.0299 USD |
0.0297 USD |
0.0299 USD |
0.0297 USD |
| 2025-07-31 |
0.0299 USD |
50,901.4639 |
0.0313 USD |
0.0300 USD |
0.0302 USD |
0.0300 USD |
| 2025-07-30 |
0.0310 USD |
373,488.1681 |
0.0290 USD |
0.0290 USD |
0.0290 USD |
0.0306 USD |
| 2025-07-29 |
0.0288 USD |
28,017.7290 |
0.0285 USD |
0.0285 USD |
0.0285 USD |
0.0288 USD |
| 2025-07-28 |
0.0285 USD |
155,037.5233 |
0.0294 USD |
0.0279 USD |
0.0285 USD |
0.0285 USD |
| 2025-07-27 |
0.0289 USD |
86,540.8990 |
0.0289 USD |
0.0278 USD |
0.0283 USD |
0.0287 USD |
| 2025-07-26 |
0.0289 USD |
67,757.7254 |
0.0285 USD |
0.0280 USD |
0.0284 USD |
0.0289 USD |
| 2025-07-25 |
0.0285 USD |
43,957.6200 |
0.0291 USD |
0.0280 USD |
0.0280 USD |
0.0285 USD |
| 2025-07-24 |
0.0291 USD |
43,857.9560 |
0.0303 USD |
0.0286 USD |
0.0287 USD |
0.0291 USD |
| 2025-07-23 |
0.0301 USD |
199,840.2875 |
0.0298 USD |
0.0294 USD |
0.0297 USD |
0.0301 USD |
| 2025-07-22 |
0.0299 USD |
43,116.0827 |
0.0299 USD |
0.0292 USD |
0.0294 USD |
0.0298 USD |
| 2025-07-21 |
0.0302 USD |
118,046.0297 |
0.0299 USD |
0.0298 USD |
0.0298 USD |
0.0302 USD |
| 2025-07-20 |
0.0301 USD |
42,816.2905 |
0.0292 USD |
0.0289 USD |
0.0289 USD |
0.0302 USD |
| 2025-07-19 |
0.0292 USD |
51,109.0213 |
0.0290 USD |
0.0281 USD |
0.0288 USD |
0.0292 USD |
| 2025-07-18 |
0.0290 USD |
38,135.9114 |
0.0282 USD |
0.0278 USD |
0.0282 USD |
0.0290 USD |
| 2025-07-17 |
0.0283 USD |
40,895.4140 |
0.0285 USD |
0.0279 USD |
0.0281 USD |
0.0279 USD |
| 2025-07-16 |
0.0285 USD |
126,708.5955 |
0.0279 USD |
0.0275 USD |
0.0279 USD |
0.0285 USD |
| 2025-07-15 |
0.0279 USD |
176,409.0199 |
0.0287 USD |
0.0269 USD |
0.0274 USD |
0.0278 USD |
| 2025-07-14 |
0.0288 USD |
77,612.1511 |
0.0276 USD |
0.0273 USD |
0.0274 USD |
0.0288 USD |
| 2025-07-13 |
0.0276 USD |
36,312.4880 |
0.0275 USD |
0.0270 USD |
0.0276 USD |
0.0277 USD |
| 2025-07-12 |
0.0271 USD |
50,600.0604 |
0.0280 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2025-07-11 |
0.0294 USD |
140,850.7612 |
0.0261 USD |
0.0256 USD |
0.0256 USD |
0.0286 USD |
| 2025-07-10 |
0.0261 USD |
121,959.3778 |
0.0239 USD |
0.0239 USD |
0.0244 USD |
0.0264 USD |