Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0446 USDT |
343,760.0000 IOTX |
0.0443 USDT |
0.0437 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-07-27 |
0.0458 USDT |
466,450.0000 IOTX |
0.0453 USDT |
0.0443 USDT |
0.0455 USDT |
0.0459 USDT |
| 2024-07-26 |
0.0448 USDT |
163,767.0000 IOTX |
0.0445 USDT |
0.0442 USDT |
0.0447 USDT |
0.0450 USDT |
| 2024-07-25 |
0.0441 USDT |
546,086.0000 IOTX |
0.0448 USDT |
0.0422 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-07-24 |
0.0462 USDT |
318,990.0000 IOTX |
0.0458 USDT |
0.0453 USDT |
0.0458 USDT |
0.0456 USDT |
| 2024-07-23 |
0.0468 USDT |
334,184.0000 IOTX |
0.0455 USDT |
0.0453 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-07-22 |
0.0510 USDT |
597,392.0000 IOTX |
0.0510 USDT |
0.0490 USDT |
0.0499 USDT |
0.0495 USDT |
| 2024-07-21 |
0.0531 USDT |
1,289,642.0000 IOTX |
0.0536 USDT |
0.0504 USDT |
0.0527 USDT |
0.0529 USDT |
| 2024-07-20 |
0.0507 USDT |
764,208.0000 IOTX |
0.0505 USDT |
0.0497 USDT |
0.0506 USDT |
0.0516 USDT |
| 2024-07-19 |
0.0475 USDT |
863,748.0000 IOTX |
0.0485 USDT |
0.0483 USDT |
0.0490 USDT |
0.0499 USDT |
| 2024-07-18 |
0.0480 USDT |
533,045.0000 IOTX |
0.0480 USDT |
0.0458 USDT |
0.0463 USDT |
0.0462 USDT |
| 2024-07-17 |
0.0474 USDT |
400,551.0000 IOTX |
0.0473 USDT |
0.0467 USDT |
0.0473 USDT |
0.0470 USDT |
| 2024-07-16 |
0.0456 USDT |
907,224.0000 IOTX |
0.0466 USDT |
0.0449 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-07-15 |
0.0408 USDT |
906,845.0000 IOTX |
0.0403 USDT |
0.0402 USDT |
0.0407 USDT |
0.0417 USDT |
| 2024-07-14 |
0.0389 USDT |
867,333.0000 IOTX |
0.0388 USDT |
0.0387 USDT |
0.0394 USDT |
0.0402 USDT |
| 2024-07-13 |
0.0365 USDT |
324,293.0000 IOTX |
0.0369 USDT |
0.0362 USDT |
0.0366 USDT |
0.0362 USDT |
| 2024-07-12 |
0.0361 USDT |
266,152.0000 IOTX |
0.0360 USDT |
0.0353 USDT |
0.0360 USDT |
0.0361 USDT |
| 2024-07-11 |
0.0370 USDT |
388,745.0000 IOTX |
0.0366 USDT |
0.0356 USDT |
0.0361 USDT |
0.0358 USDT |
| 2024-07-10 |
0.0374 USDT |
593,581.0000 IOTX |
0.0370 USDT |
0.0367 USDT |
0.0373 USDT |
0.0375 USDT |
| 2024-07-09 |
0.0368 USDT |
383,970.0000 IOTX |
0.0368 USDT |
0.0366 USDT |
0.0372 USDT |
0.0371 USDT |
| 2024-07-08 |
0.0367 USDT |
1,472,253.0000 IOTX |
0.0365 USDT |
0.0361 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-07-07 |
0.0377 USDT |
934,004.0000 IOTX |
0.0366 USDT |
0.0363 USDT |
0.0370 USDT |
0.0374 USDT |
| 2024-07-06 |
0.0367 USDT |
617,925.0000 IOTX |
0.0379 USDT |
0.0378 USDT |
0.0383 USDT |
0.0388 USDT |
| 2024-07-05 |
0.0343 USDT |
1,068,770.0000 IOTX |
0.0349 USDT |
0.0347 USDT |
0.0353 USDT |
0.0352 USDT |
| 2024-07-04 |
0.0385 USDT |
1,417,833.0000 IOTX |
0.0385 USDT |
0.0372 USDT |
0.0377 USDT |
0.0375 USDT |
| 2024-07-03 |
0.0405 USDT |
639,928.0000 IOTX |
0.0404 USDT |
0.0393 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-07-02 |
0.0410 USDT |
442,674.0000 IOTX |
0.0411 USDT |
0.0403 USDT |
0.0407 USDT |
0.0408 USDT |
| 2024-07-01 |
0.0405 USDT |
1,349,373.0000 IOTX |
0.0396 USDT |
0.0393 USDT |
0.0400 USDT |
0.0416 USDT |
| 2024-06-30 |
0.0384 USDT |
592,578.0000 IOTX |
0.0387 USDT |
0.0387 USDT |
0.0392 USDT |
0.0397 USDT |
| 2024-06-29 |
0.0392 USDT |
726,810.0000 IOTX |
0.0387 USDT |
0.0375 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-06-28 |
0.0414 USDT |
1,055,309.0000 IOTX |
0.0421 USDT |
0.0404 USDT |
0.0408 USDT |
0.0406 USDT |
| 2024-06-27 |
0.0401 USDT |
524,591.0000 IOTX |
0.0412 USDT |
0.0405 USDT |
0.0409 USDT |
0.0409 USDT |
| 2024-06-26 |
0.0406 USDT |
828,293.0000 IOTX |
0.0404 USDT |
0.0391 USDT |
0.0399 USDT |
0.0394 USDT |
| 2024-06-25 |
0.0409 USDT |
406,577.0000 IOTX |
0.0410 USDT |
0.0408 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-06-24 |
0.0396 USDT |
1,189,354.0000 IOTX |
0.0396 USDT |
0.0387 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-06-23 |
0.0420 USDT |
569,661.0000 IOTX |
0.0418 USDT |
0.0403 USDT |
0.0411 USDT |
0.0405 USDT |
| 2024-06-22 |
0.0428 USDT |
265,679.0000 IOTX |
0.0433 USDT |
0.0417 USDT |
0.0423 USDT |
0.0419 USDT |
| 2024-06-21 |
0.0443 USDT |
334,307.0000 IOTX |
0.0433 USDT |
0.0430 USDT |
0.0438 USDT |
0.0436 USDT |
| 2024-06-20 |
0.0465 USDT |
592,820.0000 IOTX |
0.0467 USDT |
0.0453 USDT |
0.0461 USDT |
0.0459 USDT |
| 2024-06-19 |
0.0453 USDT |
428,000.0000 IOTX |
0.0450 USDT |
0.0446 USDT |
0.0451 USDT |
0.0460 USDT |
| 2024-06-18 |
0.0482 USDT |
2,098,410.0000 IOTX |
0.0455 USDT |
0.0427 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-06-17 |
0.0501 USDT |
2,190,084.0000 IOTX |
0.0482 USDT |
0.0469 USDT |
0.0488 USDT |
0.0522 USDT |
| 2024-06-16 |
0.0515 USDT |
1,396,021.0000 IOTX |
0.0501 USDT |
0.0494 USDT |
0.0501 USDT |
0.0513 USDT |
| 2024-06-15 |
0.0483 USDT |
625,581.0000 IOTX |
0.0488 USDT |
0.0486 USDT |
0.0491 USDT |
0.0490 USDT |
| 2024-06-14 |
0.0486 USDT |
1,146,820.0000 IOTX |
0.0469 USDT |
0.0466 USDT |
0.0473 USDT |
0.0480 USDT |
| 2024-06-13 |
0.0506 USDT |
1,496,911.0000 IOTX |
0.0502 USDT |
0.0482 USDT |
0.0493 USDT |
0.0499 USDT |
| 2024-06-12 |
0.0521 USDT |
1,365,807.0000 IOTX |
0.0537 USDT |
0.0513 USDT |
0.0527 USDT |
0.0523 USDT |
| 2024-06-11 |
0.0510 USDT |
1,434,232.0000 IOTX |
0.0507 USDT |
0.0488 USDT |
0.0503 USDT |
0.0502 USDT |
| 2024-06-10 |
0.0536 USDT |
554,536.0000 IOTX |
0.0546 USDT |
0.0527 USDT |
0.0532 USDT |
0.0529 USDT |
| 2024-06-09 |
0.0538 USDT |
183,614.0000 IOTX |
0.0548 USDT |
0.0537 USDT |
0.0544 USDT |
0.0542 USDT |