Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0281 USDT |
3,470,839.0000 IOTX |
0.0291 USDT |
0.0277 USDT |
0.0284 USDT |
0.0289 USDT |
| 2023-04-02 |
0.0265 USDT |
567,288.0000 IOTX |
0.0259 USDT |
0.0259 USDT |
0.0261 USDT |
0.0263 USDT |
| 2023-04-01 |
0.0268 USDT |
1,482,074.5542 IOTX |
0.0263 USDT |
0.0263 USDT |
0.0266 USDT |
0.0268 USDT |
| 2023-03-31 |
0.0264 USDT |
543,807.7506 IOTX |
0.0265 USDT |
0.0265 USDT |
0.0267 USDT |
0.0270 USDT |
| 2023-03-30 |
0.0259 USDT |
606,364.5619 IOTX |
0.0252 USDT |
0.0252 USDT |
0.0254 USDT |
0.0260 USDT |
| 2023-03-29 |
0.0257 USDT |
604,781.8893 IOTX |
0.0261 USDT |
0.0260 USDT |
0.0262 USDT |
0.0261 USDT |
| 2023-03-28 |
0.0243 USDT |
679,332.1458 IOTX |
0.0248 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2023-03-27 |
0.0248 USDT |
781,159.9699 IOTX |
0.0243 USDT |
0.0239 USDT |
0.0241 USDT |
0.0242 USDT |
| 2023-03-26 |
0.0244 USDT |
397,798.5488 IOTX |
0.0246 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2023-03-25 |
0.0246 USDT |
944,969.5875 IOTX |
0.0243 USDT |
0.0237 USDT |
0.0239 USDT |
0.0239 USDT |
| 2023-03-24 |
0.0259 USDT |
523,305.8541 IOTX |
0.0247 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
| 2023-03-23 |
0.0250 USDT |
637,069.8429 IOTX |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0255 USDT |
| 2023-03-22 |
0.0250 USDT |
1,973,303.1162 IOTX |
0.0252 USDT |
0.0237 USDT |
0.0242 USDT |
0.0242 USDT |
| 2023-03-21 |
0.0257 USDT |
787,333.9320 IOTX |
0.0258 USDT |
0.0256 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-03-20 |
0.0258 USDT |
1,349,676.2071 IOTX |
0.0255 USDT |
0.0250 USDT |
0.0253 USDT |
0.0254 USDT |
| 2023-03-19 |
0.0262 USDT |
1,140,644.6754 IOTX |
0.0265 USDT |
0.0260 USDT |
0.0263 USDT |
0.0265 USDT |
| 2023-03-18 |
0.0266 USDT |
554,831.6175 IOTX |
0.0263 USDT |
0.0261 USDT |
0.0264 USDT |
0.0263 USDT |
| 2023-03-17 |
0.0250 USDT |
1,230,398.2766 IOTX |
0.0252 USDT |
0.0252 USDT |
0.0255 USDT |
0.0261 USDT |
| 2023-03-16 |
0.0239 USDT |
971,907.4215 IOTX |
0.0238 USDT |
0.0237 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-03-15 |
0.0251 USDT |
1,641,671.6615 IOTX |
0.0235 USDT |
0.0234 USDT |
0.0238 USDT |
0.0242 USDT |
| 2023-03-14 |
0.0257 USDT |
1,707,047.2146 IOTX |
0.0264 USDT |
0.0257 USDT |
0.0264 USDT |
0.0264 USDT |
| 2023-03-13 |
0.0244 USDT |
1,135,109.6884 IOTX |
0.0252 USDT |
0.0249 USDT |
0.0253 USDT |
0.0252 USDT |
| 2023-03-12 |
0.0222 USDT |
1,296,306.2287 IOTX |
0.0221 USDT |
0.0221 USDT |
0.0227 USDT |
0.0227 USDT |
| 2023-03-11 |
0.0221 USDT |
566,537.0420 IOTX |
0.0218 USDT |
0.0218 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-03-10 |
0.0219 USDT |
652,164.0395 IOTX |
0.0221 USDT |
0.0221 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-03-09 |
0.0233 USDT |
2,921,890.9224 IOTX |
0.0238 USDT |
0.0221 USDT |
0.0224 USDT |
0.0221 USDT |
| 2023-03-08 |
0.0235 USDT |
685,176.2356 IOTX |
0.0232 USDT |
0.0229 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-03-07 |
0.0247 USDT |
665,940.3322 IOTX |
0.0246 USDT |
0.0238 USDT |
0.0240 USDT |
0.0239 USDT |
| 2023-03-06 |
0.0248 USDT |
428,098.8653 IOTX |
0.0247 USDT |
0.0246 USDT |
0.0247 USDT |
0.0250 USDT |
| 2023-03-05 |
0.0253 USDT |
394,990.8715 IOTX |
0.0254 USDT |
0.0250 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-03-04 |
0.0254 USDT |
1,249,809.1093 IOTX |
0.0249 USDT |
0.0245 USDT |
0.0248 USDT |
0.0249 USDT |
| 2023-03-03 |
0.0255 USDT |
1,494,569.7211 IOTX |
0.0258 USDT |
0.0253 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-03-02 |
0.0271 USDT |
1,544,179.5333 IOTX |
0.0270 USDT |
0.0268 USDT |
0.0272 USDT |
0.0274 USDT |
| 2023-03-01 |
0.0277 USDT |
463,814.9808 IOTX |
0.0280 USDT |
0.0276 USDT |
0.0278 USDT |
0.0277 USDT |
| 2023-02-28 |
0.0281 USDT |
1,605,910.6769 IOTX |
0.0281 USDT |
0.0273 USDT |
0.0277 USDT |
0.0273 USDT |
| 2023-02-27 |
0.0284 USDT |
550,464.4413 IOTX |
0.0280 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-02-26 |
0.0280 USDT |
524,815.0376 IOTX |
0.0282 USDT |
0.0281 USDT |
0.0283 USDT |
0.0288 USDT |
| 2023-02-25 |
0.0278 USDT |
1,041,493.5900 IOTX |
0.0277 USDT |
0.0269 USDT |
0.0273 USDT |
0.0273 USDT |
| 2023-02-24 |
0.0289 USDT |
1,112,862.5784 IOTX |
0.0282 USDT |
0.0278 USDT |
0.0281 USDT |
0.0279 USDT |
| 2023-02-23 |
0.0307 USDT |
961,345.3112 IOTX |
0.0300 USDT |
0.0295 USDT |
0.0299 USDT |
0.0300 USDT |
| 2023-02-22 |
0.0314 USDT |
1,098,761.6872 IOTX |
0.0301 USDT |
0.0298 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-02-21 |
0.0331 USDT |
862,630.5681 IOTX |
0.0332 USDT |
0.0325 USDT |
0.0331 USDT |
0.0327 USDT |
| 2023-02-20 |
0.0321 USDT |
1,421,615.0104 IOTX |
0.0329 USDT |
0.0325 USDT |
0.0330 USDT |
0.0332 USDT |
| 2023-02-19 |
0.0312 USDT |
2,562,489.2702 IOTX |
0.0312 USDT |
0.0301 USDT |
0.0309 USDT |
0.0308 USDT |
| 2023-02-18 |
0.0308 USDT |
1,041,782.9901 IOTX |
0.0317 USDT |
0.0310 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-02-17 |
0.0292 USDT |
687,012.9379 IOTX |
0.0294 USDT |
0.0290 USDT |
0.0296 USDT |
0.0293 USDT |
| 2023-02-16 |
0.0311 USDT |
1,264,848.9837 IOTX |
0.0310 USDT |
0.0303 USDT |
0.0305 USDT |
0.0304 USDT |
| 2023-02-15 |
0.0305 USDT |
781,252.3908 IOTX |
0.0307 USDT |
0.0304 USDT |
0.0307 USDT |
0.0319 USDT |
| 2023-02-14 |
0.0290 USDT |
282,104.0502 IOTX |
0.0300 USDT |
0.0296 USDT |
0.0298 USDT |
0.0299 USDT |
| 2023-02-13 |
0.0294 USDT |
443,249.3230 IOTX |
0.0279 USDT |
0.0279 USDT |
0.0285 USDT |
0.0284 USDT |