Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0538 USDT |
403,273.0000 IOTX |
0.0542 USDT |
0.0524 USDT |
0.0531 USDT |
0.0525 USDT |
| 2024-05-06 |
0.0563 USDT |
484,279.0000 IOTX |
0.0554 USDT |
0.0537 USDT |
0.0547 USDT |
0.0543 USDT |
| 2024-05-05 |
0.0562 USDT |
449,784.0000 IOTX |
0.0570 USDT |
0.0563 USDT |
0.0571 USDT |
0.0567 USDT |
| 2024-05-04 |
0.0578 USDT |
800,128.0000 IOTX |
0.0583 USDT |
0.0565 USDT |
0.0569 USDT |
0.0565 USDT |
| 2024-05-03 |
0.0554 USDT |
460,321.0000 IOTX |
0.0571 USDT |
0.0565 USDT |
0.0573 USDT |
0.0584 USDT |
| 2024-05-02 |
0.0532 USDT |
675,433.0000 IOTX |
0.0536 USDT |
0.0529 USDT |
0.0536 USDT |
0.0548 USDT |
| 2024-05-01 |
0.0522 USDT |
1,078,671.0000 IOTX |
0.0508 USDT |
0.0507 USDT |
0.0515 USDT |
0.0529 USDT |
| 2024-04-30 |
0.0548 USDT |
1,305,705.0000 IOTX |
0.0533 USDT |
0.0517 USDT |
0.0534 USDT |
0.0532 USDT |
| 2024-04-29 |
0.0587 USDT |
478,733.0000 IOTX |
0.0581 USDT |
0.0572 USDT |
0.0579 USDT |
0.0576 USDT |
| 2024-04-28 |
0.0615 USDT |
389,053.0000 IOTX |
0.0617 USDT |
0.0608 USDT |
0.0616 USDT |
0.0623 USDT |
| 2024-04-27 |
0.0596 USDT |
609,158.0000 IOTX |
0.0596 USDT |
0.0586 USDT |
0.0595 USDT |
0.0608 USDT |
| 2024-04-26 |
0.0615 USDT |
449,529.0000 IOTX |
0.0609 USDT |
0.0596 USDT |
0.0607 USDT |
0.0612 USDT |
| 2024-04-25 |
0.0618 USDT |
867,854.0000 IOTX |
0.0614 USDT |
0.0610 USDT |
0.0630 USDT |
0.0639 USDT |
| 2024-04-24 |
0.0644 USDT |
1,490,999.0000 IOTX |
0.0645 USDT |
0.0622 USDT |
0.0636 USDT |
0.0634 USDT |
| 2024-04-23 |
0.0638 USDT |
1,986,662.0000 IOTX |
0.0635 USDT |
0.0632 USDT |
0.0647 USDT |
0.0648 USDT |
| 2024-04-22 |
0.0622 USDT |
443,670.0000 IOTX |
0.0641 USDT |
0.0625 USDT |
0.0633 USDT |
0.0638 USDT |
| 2024-04-21 |
0.0594 USDT |
574,446.0000 IOTX |
0.0588 USDT |
0.0577 USDT |
0.0591 USDT |
0.0585 USDT |
| 2024-04-20 |
0.0561 USDT |
768,060.0000 IOTX |
0.0567 USDT |
0.0558 USDT |
0.0572 USDT |
0.0591 USDT |