Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.0437 USD |
391,132.6857 |
0.0433 USD |
0.0433 USD |
0.0437 USD |
0.0437 USD |
| 2025-01-19 |
0.0433 USD |
91,978.6560 |
0.0446 USD |
0.0433 USD |
0.0438 USD |
0.0433 USD |
| 2025-01-18 |
0.0446 USD |
269,290.0310 |
0.0488 USD |
0.0446 USD |
0.0453 USD |
0.0446 USD |
| 2025-01-17 |
0.0488 USD |
44,748.4705 |
0.0489 USD |
0.0483 USD |
0.0483 USD |
0.0499 USD |
| 2025-01-16 |
0.0473 USD |
203,719.1217 |
0.0492 USD |
0.0471 USD |
0.0471 USD |
0.0473 USD |
| 2025-01-15 |
0.0492 USD |
359,087.7150 |
0.0475 USD |
0.0455 USD |
0.0455 USD |
0.0504 USD |
| 2025-01-14 |
0.0468 USD |
269,513.1817 |
0.0468 USD |
0.0428 USD |
0.0435 USD |
0.0460 USD |
| 2025-01-13 |
0.0468 USD |
59,142.4349 |
0.0510 USD |
0.0454 USD |
0.0458 USD |
0.0468 USD |
| 2025-01-12 |
0.0503 USD |
26,255.7084 |
0.0524 USD |
0.0484 USD |
0.0493 USD |
0.0503 USD |
| 2025-01-11 |
0.0524 USD |
32,809.6500 |
0.0524 USD |
0.0503 USD |
0.0503 USD |
0.0524 USD |
| 2025-01-10 |
0.0507 USD |
33,403.3118 |
0.0489 USD |
0.0460 USD |
0.0489 USD |
0.0507 USD |
| 2025-01-09 |
0.0489 USD |
29,039.6145 |
0.0558 USD |
0.0462 USD |
0.0462 USD |
0.0500 USD |
| 2025-01-08 |
0.0552 USD |
94,364.3977 |
0.0514 USD |
0.0421 USD |
0.0443 USD |
0.0581 USD |
| 2025-01-07 |
0.0513 USD |
163,572.9428 |
0.0599 USD |
0.0410 USD |
0.0473 USD |
0.0473 USD |
| 2025-01-06 |
0.0599 USD |
40,647.7670 |
0.0549 USD |
0.0549 USD |
0.0558 USD |
0.0599 USD |
| 2025-01-05 |
0.0537 USD |
139,923.6840 |
0.0600 USD |
0.0503 USD |
0.0503 USD |
0.0537 USD |
| 2025-01-04 |
0.0600 USD |
465,830.3958 |
0.0475 USD |
0.0426 USD |
0.0449 USD |
0.0626 USD |
| 2025-01-03 |
0.0500 USD |
197,560.5446 |
0.0509 USD |
0.0421 USD |
0.0456 USD |
0.0493 USD |
| 2025-01-02 |
0.0491 USD |
227,452.2867 |
0.0413 USD |
0.0411 USD |
0.0413 USD |
0.0479 USD |
| 2025-01-01 |
0.0411 USD |
104,096.3835 |
0.0413 USD |
0.0394 USD |
0.0400 USD |
0.0403 USD |
| 2024-12-31 |
0.0413 USD |
60,225.7848 |
0.0451 USD |
0.0410 USD |
0.0410 USD |
0.0413 USD |
| 2024-12-30 |
0.0451 USD |
27,985.9304 |
0.0471 USD |
0.0429 USD |
0.0429 USD |
0.0451 USD |
| 2024-12-29 |
0.0430 USD |
85,501.0550 |
0.0484 USD |
0.0430 USD |
0.0452 USD |
0.0430 USD |
| 2024-12-28 |
0.0484 USD |
59,256.8943 |
0.0474 USD |
0.0465 USD |
0.0474 USD |
0.0484 USD |
| 2024-12-27 |
0.0474 USD |
5,769.3904 |
0.0464 USD |
0.0454 USD |
0.0464 USD |
0.0474 USD |
| 2024-12-26 |
0.0464 USD |
53,291.2175 |
0.0515 USD |
0.0452 USD |
0.0452 USD |
0.0464 USD |
| 2024-12-25 |
0.0515 USD |
4,029.3278 |
0.0509 USD |
0.0503 USD |
0.0503 USD |
0.0515 USD |
| 2024-12-24 |
0.0509 USD |
280,866.3623 |
0.0500 USD |
0.0481 USD |
0.0490 USD |
0.0490 USD |
| 2024-12-23 |
0.0493 USD |
7,940.1891 |
0.0530 USD |
0.0493 USD |
0.0493 USD |
0.0493 USD |
| 2024-12-22 |
0.0517 USD |
16,386.1270 |
0.0546 USD |
0.0484 USD |
0.0484 USD |
0.0517 USD |
| 2024-12-21 |
0.0546 USD |
13,409.6942 |
0.0532 USD |
0.0507 USD |
0.0507 USD |
0.0546 USD |
| 2024-12-20 |
0.0537 USD |
119,852.9877 |
0.0480 USD |
0.0466 USD |
0.0466 USD |
0.0534 USD |
| 2024-12-19 |
0.0480 USD |
266,813.3442 |
0.0589 USD |
0.0480 USD |
0.0486 USD |
0.0486 USD |
| 2024-12-18 |
0.0589 USD |
354,787.4854 |
0.0607 USD |
0.0500 USD |
0.0573 USD |
0.0589 USD |
| 2024-12-17 |
0.0589 USD |
181,662.3219 |
0.0534 USD |
0.0508 USD |
0.0508 USD |
0.0589 USD |
| 2024-12-16 |
0.0516 USD |
110,540.1491 |
0.0554 USD |
0.0500 USD |
0.0509 USD |
0.0516 USD |
| 2024-12-15 |
0.0554 USD |
35,472.1310 |
0.0544 USD |
0.0521 USD |
0.0521 USD |
0.0554 USD |
| 2024-12-14 |
0.0543 USD |
45,986.2721 |
0.0631 USD |
0.0550 USD |
0.0567 USD |
0.0595 USD |
| 2024-12-13 |
0.0631 USD |
1,261,634.5626 |
0.0567 USD |
0.0541 USD |
0.0567 USD |
0.0631 USD |
| 2024-12-12 |
0.0567 USD |
77,820.8201 |
0.0578 USD |
0.0517 USD |
0.0517 USD |
0.0559 USD |
| 2024-12-11 |
0.0578 USD |
12,891.7704 |
0.0535 USD |
0.0513 USD |
0.0517 USD |
0.0578 USD |
| 2024-12-10 |
0.0535 USD |
185,695.0042 |
0.0679 USD |
0.0480 USD |
0.0522 USD |
0.0522 USD |
| 2024-12-09 |
0.0679 USD |
58,507.9508 |
0.0666 USD |
0.0628 USD |
0.0652 USD |
0.0682 USD |
| 2024-12-08 |
0.0685 USD |
63,202.4697 |
0.0697 USD |
0.0600 USD |
0.0630 USD |
0.0685 USD |
| 2024-12-07 |
0.0697 USD |
32,658.2591 |
0.0697 USD |
0.0680 USD |
0.0680 USD |
0.0697 USD |
| 2024-12-06 |
0.0697 USD |
66,984.5605 |
0.0656 USD |
0.0648 USD |
0.0656 USD |
0.0694 USD |
| 2024-12-05 |
0.0656 USD |
273,851.3177 |
0.0663 USD |
0.0648 USD |
0.0661 USD |
0.0656 USD |
| 2024-12-04 |
0.0663 USD |
330,106.4284 |
0.0679 USD |
0.0621 USD |
0.0651 USD |
0.0681 USD |
| 2024-12-03 |
0.0703 USD |
525,569.2164 |
0.0667 USD |
0.0612 USD |
0.0623 USD |
0.0706 USD |
| 2024-12-02 |
0.0647 USD |
556,510.7864 |
0.0555 USD |
0.0531 USD |
0.0555 USD |
0.0660 USD |