Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-24 |
0.0292 USD |
15,690.7238 |
0.0287 USD |
0.0287 USD |
0.0294 USD |
0.0292 USD |
| 2025-02-23 |
0.0295 USD |
56,087.2707 |
0.0314 USD |
0.0287 USD |
0.0295 USD |
0.0295 USD |
| 2025-02-22 |
0.0314 USD |
3,668.6528 |
0.0318 USD |
0.0296 USD |
0.0296 USD |
0.0314 USD |
| 2025-02-21 |
0.0318 USD |
46,379.8684 |
0.0320 USD |
0.0300 USD |
0.0318 USD |
0.0318 USD |
| 2025-02-20 |
0.0320 USD |
83,169.2018 |
0.0300 USD |
0.0279 USD |
0.0296 USD |
0.0320 USD |
| 2025-02-19 |
0.0300 USD |
58,288.4281 |
0.0256 USD |
0.0256 USD |
0.0256 USD |
0.0295 USD |
| 2025-02-18 |
0.0256 USD |
7,701.1769 |
0.0319 USD |
0.0251 USD |
0.0256 USD |
0.0256 USD |
| 2025-02-17 |
0.0319 USD |
373,432.2774 |
0.0318 USD |
0.0250 USD |
0.0292 USD |
0.0319 USD |
| 2025-02-16 |
0.0394 USD |
7,861.3554 |
0.0348 USD |
0.0343 USD |
0.0348 USD |
0.0350 USD |
| 2025-02-15 |
0.0348 USD |
127,517.7999 |
0.0330 USD |
0.0290 USD |
0.0329 USD |
0.0348 USD |
| 2025-02-14 |
0.0330 USD |
7,927.8855 |
0.0336 USD |
0.0325 USD |
0.0325 USD |
0.0330 USD |
| 2025-02-13 |
0.0336 USD |
77,210.9409 |
0.0330 USD |
0.0312 USD |
0.0324 USD |
0.0336 USD |
| 2025-02-12 |
0.0330 USD |
39,634.7652 |
0.0305 USD |
0.0305 USD |
0.0308 USD |
0.0336 USD |
| 2025-02-11 |
0.0305 USD |
18,744.9529 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0305 USD |
| 2025-02-10 |
0.0300 USD |
11,261.4597 |
0.0305 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |