Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.0560 USDT |
1,537,443.0000 IOTX |
0.0542 USDT |
0.0533 USDT |
0.0548 USDT |
0.0536 USDT |
| 2024-06-07 |
0.0612 USDT |
2,329,039.0000 IOTX |
0.0633 USDT |
0.0535 USDT |
0.0576 USDT |
0.0574 USDT |
| 2024-06-06 |
0.0644 USDT |
625,448.0000 IOTX |
0.0641 USDT |
0.0622 USDT |
0.0628 USDT |
0.0627 USDT |
| 2024-06-05 |
0.0634 USDT |
1,793,433.0000 IOTX |
0.0627 USDT |
0.0624 USDT |
0.0630 USDT |
0.0660 USDT |
| 2024-06-04 |
0.0593 USDT |
602,646.0000 IOTX |
0.0601 USDT |
0.0596 USDT |
0.0603 USDT |
0.0608 USDT |
| 2024-06-03 |
0.0600 USDT |
685,980.0000 IOTX |
0.0617 USDT |
0.0587 USDT |
0.0597 USDT |
0.0597 USDT |
| 2024-06-02 |
0.0625 USDT |
1,284,748.0000 IOTX |
0.0622 USDT |
0.0595 USDT |
0.0606 USDT |
0.0599 USDT |
| 2024-06-01 |
0.0615 USDT |
2,618,317.0000 IOTX |
0.0603 USDT |
0.0599 USDT |
0.0609 USDT |
0.0634 USDT |
| 2024-05-31 |
0.0592 USDT |
659,941.0000 IOTX |
0.0573 USDT |
0.0566 USDT |
0.0574 USDT |
0.0582 USDT |
| 2024-05-30 |
0.0571 USDT |
2,692,445.0000 IOTX |
0.0582 USDT |
0.0573 USDT |
0.0584 USDT |
0.0577 USDT |
| 2024-05-29 |
0.0548 USDT |
1,165,747.0000 IOTX |
0.0543 USDT |
0.0530 USDT |
0.0539 USDT |
0.0537 USDT |
| 2024-05-28 |
0.0555 USDT |
778,612.0000 IOTX |
0.0541 USDT |
0.0540 USDT |
0.0549 USDT |
0.0552 USDT |
| 2024-05-27 |
0.0557 USDT |
4,965,423.0000 IOTX |
0.0543 USDT |
0.0541 USDT |
0.0552 USDT |
0.0571 USDT |
| 2024-05-26 |
0.0521 USDT |
507,262.0000 IOTX |
0.0515 USDT |
0.0507 USDT |
0.0514 USDT |
0.0515 USDT |
| 2024-05-25 |
0.0532 USDT |
931,943.0000 IOTX |
0.0529 USDT |
0.0525 USDT |
0.0532 USDT |
0.0533 USDT |
| 2024-05-24 |
0.0509 USDT |
531,651.0000 IOTX |
0.0512 USDT |
0.0503 USDT |
0.0510 USDT |
0.0515 USDT |
| 2024-05-23 |
0.0509 USDT |
1,221,771.0000 IOTX |
0.0507 USDT |
0.0482 USDT |
0.0500 USDT |
0.0503 USDT |
| 2024-05-22 |
0.0526 USDT |
695,473.0000 IOTX |
0.0524 USDT |
0.0512 USDT |
0.0522 USDT |
0.0516 USDT |
| 2024-05-21 |
0.0541 USDT |
1,250,382.0000 IOTX |
0.0548 USDT |
0.0533 USDT |
0.0539 USDT |
0.0533 USDT |
| 2024-05-20 |
0.0501 USDT |
1,033,349.0000 IOTX |
0.0492 USDT |
0.0491 USDT |
0.0501 USDT |
0.0528 USDT |
| 2024-05-19 |
0.0504 USDT |
329,468.0000 IOTX |
0.0492 USDT |
0.0485 USDT |
0.0491 USDT |
0.0490 USDT |
| 2024-05-18 |
0.0512 USDT |
375,246.0000 IOTX |
0.0506 USDT |
0.0504 USDT |
0.0509 USDT |
0.0512 USDT |
| 2024-05-17 |
0.0504 USDT |
740,829.0000 IOTX |
0.0502 USDT |
0.0502 USDT |
0.0510 USDT |
0.0511 USDT |
| 2024-05-16 |
0.0501 USDT |
552,813.0000 IOTX |
0.0496 USDT |
0.0465 USDT |
0.0495 USDT |
0.0498 USDT |
| 2024-05-15 |
0.0469 USDT |
922,067.0000 IOTX |
0.0484 USDT |
0.0474 USDT |
0.0483 USDT |
0.0489 USDT |
| 2024-05-14 |
0.0469 USDT |
742,922.0000 IOTX |
0.0467 USDT |
0.0455 USDT |
0.0462 USDT |
0.0461 USDT |
| 2024-05-13 |
0.0485 USDT |
776,627.0000 IOTX |
0.0488 USDT |
0.0475 USDT |
0.0483 USDT |
0.0476 USDT |
| 2024-05-12 |
0.0502 USDT |
344,031.0000 IOTX |
0.0504 USDT |
0.0496 USDT |
0.0501 USDT |
0.0500 USDT |
| 2024-05-11 |
0.0494 USDT |
390,594.0000 IOTX |
0.0502 USDT |
0.0494 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-05-10 |
0.0494 USDT |
572,174.0000 IOTX |
0.0479 USDT |
0.0473 USDT |
0.0483 USDT |
0.0481 USDT |
| 2024-05-09 |
0.0480 USDT |
1,192,295.0000 IOTX |
0.0468 USDT |
0.0468 USDT |
0.0475 USDT |
0.0496 USDT |
| 2024-05-08 |
0.0496 USDT |
2,063,773.0000 IOTX |
0.0501 USDT |
0.0471 USDT |
0.0480 USDT |
0.0476 USDT |