Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0392 USDT |
24,223.0000 IOTX |
0.0394 USDT |
0.0393 USDT |
0.0397 USDT |
0.0396 USDT |
| 2024-12-23 |
0.0371 USDT |
23,814.0000 IOTX |
0.0374 USDT |
0.0371 USDT |
0.0376 USDT |
0.0371 USDT |
| 2024-12-22 |
0.0365 USDT |
53,777.0000 IOTX |
0.0361 USDT |
0.0361 USDT |
0.0367 USDT |
0.0365 USDT |
| 2024-12-21 |
0.0380 USDT |
1,032,900.0000 IOTX |
0.0371 USDT |
0.0358 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-12-20 |
0.0354 USDT |
1,184,077.0000 IOTX |
0.0360 USDT |
0.0354 USDT |
0.0361 USDT |
0.0364 USDT |
| 2024-12-19 |
0.0392 USDT |
3,220,247.0000 IOTX |
0.0389 USDT |
0.0355 USDT |
0.0368 USDT |
0.0370 USDT |
| 2024-12-18 |
0.0446 USDT |
1,682,850.0000 IOTX |
0.0443 USDT |
0.0405 USDT |
0.0419 USDT |
0.0418 USDT |
| 2024-12-17 |
0.0475 USDT |
121,625.0000 IOTX |
0.0480 USDT |
0.0474 USDT |
0.0481 USDT |
0.0476 USDT |
| 2024-12-16 |
0.0474 USDT |
1,124,376.0000 IOTX |
0.0466 USDT |
0.0466 USDT |
0.0474 USDT |
0.0469 USDT |
| 2024-12-15 |
0.0466 USDT |
53,688.0000 IOTX |
0.0482 USDT |
0.0482 USDT |
0.0488 USDT |
0.0487 USDT |
| 2024-12-14 |
0.0471 USDT |
50,507.0000 IOTX |
0.0458 USDT |
0.0457 USDT |
0.0460 USDT |
0.0457 USDT |
| 2024-12-13 |
0.0488 USDT |
534,480.0000 IOTX |
0.0487 USDT |
0.0480 USDT |
0.0486 USDT |
0.0484 USDT |
| 2024-12-12 |
0.0499 USDT |
1,576,389.0000 IOTX |
0.0487 USDT |
0.0482 USDT |
0.0498 USDT |
0.0488 USDT |
| 2024-12-11 |
0.0465 USDT |
1,467,395.0000 IOTX |
0.0482 USDT |
0.0476 USDT |
0.0487 USDT |
0.0489 USDT |
| 2024-12-10 |
0.0446 USDT |
3,618,640.0000 IOTX |
0.0414 USDT |
0.0410 USDT |
0.0428 USDT |
0.0463 USDT |
| 2024-12-09 |
0.0556 USDT |
74,939.0000 IOTX |
0.0538 USDT |
0.0530 USDT |
0.0538 USDT |
0.0533 USDT |
| 2024-12-08 |
0.0591 USDT |
560,411.0000 IOTX |
0.0589 USDT |
0.0580 USDT |
0.0588 USDT |
0.0587 USDT |
| 2024-12-07 |
0.0608 USDT |
652,110.0000 IOTX |
0.0609 USDT |
0.0596 USDT |
0.0605 USDT |
0.0600 USDT |
| 2024-12-06 |
0.0598 USDT |
2,200,875.0000 IOTX |
0.0581 USDT |
0.0581 USDT |
0.0603 USDT |
0.0602 USDT |
| 2024-12-05 |
0.0636 USDT |
4,693,265.0000 IOTX |
0.0631 USDT |
0.0586 USDT |
0.0607 USDT |
0.0607 USDT |
| 2024-12-04 |
0.0634 USDT |
822,904.0000 IOTX |
0.0638 USDT |
0.0609 USDT |
0.0630 USDT |
0.0628 USDT |
| 2024-12-03 |
0.0623 USDT |
131,317.0000 IOTX |
0.0633 USDT |
0.0625 USDT |
0.0635 USDT |
0.0625 USDT |
| 2024-12-02 |
0.0554 USDT |
6,182,560.0000 IOTX |
0.0534 USDT |
0.0529 USDT |
0.0548 USDT |
0.0567 USDT |
| 2024-12-01 |
0.0530 USDT |
65,299.0000 IOTX |
0.0537 USDT |
0.0534 USDT |
0.0539 USDT |
0.0536 USDT |
| 2024-11-30 |
0.0517 USDT |
849,155.0000 IOTX |
0.0540 USDT |
0.0538 USDT |
0.0554 USDT |
0.0548 USDT |
| 2024-11-29 |
0.0489 USDT |
1,526,196.0000 IOTX |
0.0504 USDT |
0.0485 USDT |
0.0493 USDT |
0.0486 USDT |
| 2024-11-28 |
0.0468 USDT |
3,674,580.0000 IOTX |
0.0454 USDT |
0.0448 USDT |
0.0453 USDT |
0.0489 USDT |
| 2024-11-27 |
0.0446 USDT |
31,502.0000 IOTX |
0.0469 USDT |
0.0467 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-11-26 |
0.0451 USDT |
1,791,737.0000 IOTX |
0.0422 USDT |
0.0419 USDT |
0.0430 USDT |
0.0433 USDT |
| 2024-11-25 |
0.0457 USDT |
6,486,658.0000 IOTX |
0.0452 USDT |
0.0448 USDT |
0.0463 USDT |
0.0463 USDT |
| 2024-11-24 |
0.0478 USDT |
2,018,117.0000 IOTX |
0.0432 USDT |
0.0431 USDT |
0.0445 USDT |
0.0465 USDT |
| 2024-11-23 |
0.0454 USDT |
3,296,523.0000 IOTX |
0.0444 USDT |
0.0433 USDT |
0.0447 USDT |
0.0459 USDT |
| 2024-11-22 |
0.0422 USDT |
471,624.0000 IOTX |
0.0415 USDT |
0.0409 USDT |
0.0416 USDT |
0.0421 USDT |
| 2024-11-21 |
0.0420 USDT |
67,452.0000 IOTX |
0.0428 USDT |
0.0427 USDT |
0.0431 USDT |
0.0428 USDT |
| 2024-11-20 |
0.0422 USDT |
852,011.0000 IOTX |
0.0418 USDT |
0.0405 USDT |
0.0413 USDT |
0.0407 USDT |
| 2024-11-19 |
0.0432 USDT |
819,938.0000 IOTX |
0.0426 USDT |
0.0417 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-11-18 |
0.0441 USDT |
8,296.0000 IOTX |
0.0440 USDT |
0.0439 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-11-17 |
0.0419 USDT |
15,922.0000 IOTX |
0.0406 USDT |
0.0403 USDT |
0.0408 USDT |
0.0405 USDT |
| 2024-11-16 |
0.0414 USDT |
656,658.0000 IOTX |
0.0415 USDT |
0.0415 USDT |
0.0424 USDT |
0.0429 USDT |
| 2024-11-15 |
0.0388 USDT |
15,483.0000 IOTX |
0.0393 USDT |
0.0391 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-11-14 |
0.0400 USDT |
897,400.0000 IOTX |
0.0398 USDT |
0.0382 USDT |
0.0393 USDT |
0.0389 USDT |
| 2024-11-13 |
0.0399 USDT |
2,071,946.0000 IOTX |
0.0391 USDT |
0.0388 USDT |
0.0395 USDT |
0.0389 USDT |
| 2024-11-12 |
0.0435 USDT |
1,336,438.0000 IOTX |
0.0415 USDT |
0.0400 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-11-11 |
0.0442 USDT |
1,176,941.0000 IOTX |
0.0440 USDT |
0.0435 USDT |
0.0443 USDT |
0.0446 USDT |
| 2024-11-10 |
0.0441 USDT |
4,831,877.0000 IOTX |
0.0424 USDT |
0.0424 USDT |
0.0441 USDT |
0.0455 USDT |
| 2024-11-09 |
0.0407 USDT |
556,013.0000 IOTX |
0.0408 USDT |
0.0397 USDT |
0.0405 USDT |
0.0402 USDT |
| 2024-11-08 |
0.0396 USDT |
672,590.0000 IOTX |
0.0393 USDT |
0.0388 USDT |
0.0393 USDT |
0.0399 USDT |
| 2024-11-07 |
0.0406 USDT |
42,408.0000 IOTX |
0.0409 USDT |
0.0405 USDT |
0.0411 USDT |
0.0406 USDT |
| 2024-11-06 |
0.0386 USDT |
68,942.0000 IOTX |
0.0399 USDT |
0.0397 USDT |
0.0402 USDT |
0.0400 USDT |
| 2024-11-05 |
0.0366 USDT |
669,476.0000 IOTX |
0.0362 USDT |
0.0359 USDT |
0.0364 USDT |
0.0364 USDT |