Market [unlinked] / USD
Identifier on Gemini: iotxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-09 |
0.0305 USD |
8,304.9046 |
0.0305 USD |
0.0300 USD |
0.0305 USD |
0.0305 USD |
| 2025-02-08 |
0.0305 USD |
6,850.6828 |
0.0338 USD |
0.0294 USD |
0.0302 USD |
0.0305 USD |
| 2025-02-07 |
0.0338 USD |
4,106.8682 |
0.0322 USD |
0.0322 USD |
0.0322 USD |
0.0338 USD |
| 2025-02-06 |
0.0322 USD |
68,381.0646 |
0.0325 USD |
0.0312 USD |
0.0322 USD |
0.0322 USD |
| 2025-02-05 |
0.0325 USD |
29,287.1762 |
0.0364 USD |
0.0349 USD |
0.0349 USD |
0.0349 USD |
| 2025-02-04 |
0.0352 USD |
8,472.7277 |
0.0354 USD |
0.0343 USD |
0.0343 USD |
0.0352 USD |
| 2025-02-03 |
0.0354 USD |
19,965.5912 |
0.0338 USD |
0.0325 USD |
0.0325 USD |
0.0354 USD |
| 2025-02-02 |
0.0338 USD |
9,884.7893 |
0.0394 USD |
0.0370 USD |
0.0376 USD |
0.0370 USD |
| 2025-02-01 |
0.0394 USD |
456,812.1198 |
0.0370 USD |
0.0361 USD |
0.0361 USD |
0.0394 USD |
| 2025-01-31 |
0.0366 USD |
9,096.8430 |
0.0383 USD |
0.0359 USD |
0.0378 USD |
0.0366 USD |
| 2025-01-30 |
0.0383 USD |
4,839.2263 |
0.0396 USD |
0.0383 USD |
0.0383 USD |
0.0383 USD |
| 2025-01-29 |
0.0385 USD |
22,677.1867 |
0.0421 USD |
0.0370 USD |
0.0370 USD |
0.0385 USD |
| 2025-01-28 |
0.0419 USD |
233,348.1693 |
0.0402 USD |
0.0402 USD |
0.0402 USD |
0.0419 USD |
| 2025-01-27 |
0.0402 USD |
348,591.1965 |
0.0448 USD |
0.0333 USD |
0.0341 USD |
0.0402 USD |
| 2025-01-26 |
0.0448 USD |
558,143.7467 |
0.0381 USD |
0.0362 USD |
0.0381 USD |
0.0448 USD |
| 2025-01-25 |
0.0381 USD |
78,867.8043 |
0.0394 USD |
0.0371 USD |
0.0378 USD |
0.0381 USD |
| 2025-01-24 |
0.0394 USD |
921.0021 |
0.0418 USD |
0.0409 USD |
0.0409 USD |
0.0409 USD |
| 2025-01-23 |
0.0418 USD |
106,928.9607 |
0.0421 USD |
0.0412 USD |
0.0414 USD |
0.0412 USD |
| 2025-01-22 |
0.0413 USD |
187,475.2793 |
0.0429 USD |
0.0380 USD |
0.0412 USD |
0.0421 USD |
| 2025-01-21 |
0.0429 USD |
257,319.4543 |
0.0437 USD |
0.0432 USD |
0.0433 USD |
0.0439 USD |
| 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 |