Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0535 USDT |
409,585.0000 IOTX |
0.0554 USDT |
0.0544 USDT |
0.0552 USDT |
0.0551 USDT |
| 2024-04-18 |
0.0523 USDT |
679,529.0000 IOTX |
0.0532 USDT |
0.0524 USDT |
0.0538 USDT |
0.0536 USDT |
| 2024-04-17 |
0.0525 USDT |
1,372,689.0000 IOTX |
0.0515 USDT |
0.0504 USDT |
0.0520 USDT |
0.0523 USDT |
| 2024-04-16 |
0.0533 USDT |
728,293.0000 IOTX |
0.0535 USDT |
0.0529 USDT |
0.0540 USDT |
0.0543 USDT |
| 2024-04-15 |
0.0546 USDT |
1,349,734.0000 IOTX |
0.0535 USDT |
0.0505 USDT |
0.0526 USDT |
0.0532 USDT |
| 2024-04-14 |
0.0509 USDT |
2,587,127.0000 IOTX |
0.0517 USDT |
0.0494 USDT |
0.0521 USDT |
0.0514 USDT |
| 2024-04-13 |
0.0550 USDT |
5,757,370.0000 IOTX |
0.0591 USDT |
0.0447 USDT |
0.0493 USDT |
0.0491 USDT |
| 2024-04-12 |
0.0668 USDT |
5,645,510.0000 IOTX |
0.0723 USDT |
0.0591 USDT |
0.0604 USDT |
0.0604 USDT |
| 2024-04-11 |
0.0761 USDT |
748,568.0000 IOTX |
0.0754 USDT |
0.0741 USDT |
0.0755 USDT |
0.0754 USDT |
| 2024-04-10 |
0.0773 USDT |
755,654.0000 IOTX |
0.0760 USDT |
0.0741 USDT |
0.0756 USDT |
0.0762 USDT |
| 2024-04-09 |
0.0784 USDT |
437,891.0000 IOTX |
0.0783 USDT |
0.0777 USDT |
0.0788 USDT |
0.0789 USDT |
| 2024-04-08 |
0.0815 USDT |
1,072,971.0000 IOTX |
0.0805 USDT |
0.0794 USDT |
0.0804 USDT |
0.0805 USDT |
| 2024-04-07 |
0.0783 USDT |
1,430,772.0000 IOTX |
0.0792 USDT |
0.0787 USDT |
0.0801 USDT |
0.0807 USDT |
| 2024-04-06 |
0.0769 USDT |
839,039.0000 IOTX |
0.0765 USDT |
0.0755 USDT |
0.0767 USDT |
0.0765 USDT |
| 2024-04-05 |
0.0707 USDT |
1,377,784.0000 IOTX |
0.0687 USDT |
0.0678 USDT |
0.0690 USDT |
0.0702 USDT |
| 2024-04-04 |
0.0790 USDT |
500,296.0000 IOTX |
0.0769 USDT |
0.0756 USDT |
0.0770 USDT |
0.0762 USDT |
| 2024-04-03 |
0.0763 USDT |
9,611,584.0000 IOTX |
0.0770 USDT |
0.0746 USDT |
0.0774 USDT |
0.0788 USDT |
| 2024-04-02 |
0.0682 USDT |
4,079,333.0000 IOTX |
0.0652 USDT |
0.0651 USDT |
0.0666 USDT |
0.0666 USDT |
| 2024-04-01 |
0.0723 USDT |
914,107.0000 IOTX |
0.0705 USDT |
0.0695 USDT |
0.0712 USDT |
0.0722 USDT |
| 2024-03-31 |
0.0748 USDT |
802,940.0000 IOTX |
0.0749 USDT |
0.0742 USDT |
0.0752 USDT |
0.0754 USDT |
| 2024-03-30 |
0.0775 USDT |
1,467,384.0000 IOTX |
0.0764 USDT |
0.0738 USDT |
0.0745 USDT |
0.0739 USDT |
| 2024-03-29 |
0.0784 USDT |
881,157.0000 IOTX |
0.0787 USDT |
0.0774 USDT |
0.0786 USDT |
0.0776 USDT |
| 2024-03-28 |
0.0783 USDT |
997,522.0000 IOTX |
0.0799 USDT |
0.0772 USDT |
0.0783 USDT |
0.0780 USDT |
| 2024-03-27 |
0.0779 USDT |
2,703,244.0000 IOTX |
0.0785 USDT |
0.0765 USDT |
0.0787 USDT |
0.0797 USDT |
| 2024-03-26 |
0.0771 USDT |
1,532,731.0000 IOTX |
0.0757 USDT |
0.0732 USDT |
0.0741 USDT |
0.0740 USDT |
| 2024-03-25 |
0.0774 USDT |
830,868.0000 IOTX |
0.0770 USDT |
0.0753 USDT |
0.0769 USDT |
0.0753 USDT |
| 2024-03-24 |
0.0743 USDT |
1,610,979.0000 IOTX |
0.0754 USDT |
0.0745 USDT |
0.0765 USDT |
0.0772 USDT |
| 2024-03-23 |
0.0730 USDT |
1,306,676.0000 IOTX |
0.0719 USDT |
0.0713 USDT |
0.0725 USDT |
0.0733 USDT |
| 2024-03-22 |
0.0693 USDT |
2,714,999.0000 IOTX |
0.0668 USDT |
0.0664 USDT |
0.0692 USDT |
0.0703 USDT |
| 2024-03-21 |
0.0690 USDT |
1,670,397.0000 IOTX |
0.0689 USDT |
0.0667 USDT |
0.0688 USDT |
0.0685 USDT |
| 2024-03-20 |
0.0658 USDT |
3,063,016.0000 IOTX |
0.0640 USDT |
0.0619 USDT |
0.0652 USDT |
0.0702 USDT |
| 2024-03-19 |
0.0646 USDT |
2,082,002.0000 IOTX |
0.0650 USDT |
0.0637 USDT |
0.0654 USDT |
0.0661 USDT |
| 2024-03-18 |
0.0708 USDT |
1,074,332.0000 IOTX |
0.0690 USDT |
0.0668 USDT |
0.0686 USDT |
0.0685 USDT |
| 2024-03-17 |
0.0715 USDT |
1,681,481.0000 IOTX |
0.0718 USDT |
0.0714 USDT |
0.0737 USDT |
0.0733 USDT |
| 2024-03-16 |
0.0750 USDT |
1,991,131.0000 IOTX |
0.0720 USDT |
0.0695 USDT |
0.0730 USDT |
0.0725 USDT |
| 2024-03-15 |
0.0756 USDT |
1,486,716.0000 IOTX |
0.0738 USDT |
0.0725 USDT |
0.0743 USDT |
0.0736 USDT |
| 2024-03-14 |
0.0812 USDT |
3,374,208.0000 IOTX |
0.0799 USDT |
0.0782 USDT |
0.0806 USDT |
0.0818 USDT |
| 2024-03-13 |
0.0861 USDT |
1,503,161.0000 IOTX |
0.0824 USDT |
0.0808 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-03-12 |
0.0824 USDT |
4,912,650.0000 IOTX |
0.0818 USDT |
0.0805 USDT |
0.0849 USDT |
0.0866 USDT |
| 2024-03-11 |
0.0772 USDT |
7,198,287.0000 IOTX |
0.0738 USDT |
0.0724 USDT |
0.0747 USDT |
0.0836 USDT |
| 2024-03-10 |
0.0722 USDT |
1,425,597.0000 IOTX |
0.0712 USDT |
0.0694 USDT |
0.0705 USDT |
0.0699 USDT |
| 2024-03-09 |
0.0696 USDT |
1,145,663.0000 IOTX |
0.0699 USDT |
0.0687 USDT |
0.0700 USDT |
0.0707 USDT |
| 2024-03-08 |
0.0628 USDT |
1,936,528.0000 IOTX |
0.0620 USDT |
0.0595 USDT |
0.0617 USDT |
0.0625 USDT |
| 2024-03-07 |
0.0627 USDT |
848,229.0000 IOTX |
0.0636 USDT |
0.0628 USDT |
0.0637 USDT |
0.0639 USDT |
| 2024-03-06 |
0.0583 USDT |
1,316,103.0000 IOTX |
0.0592 USDT |
0.0586 USDT |
0.0593 USDT |
0.0616 USDT |
| 2024-03-05 |
0.0605 USDT |
3,476,494.0000 IOTX |
0.0601 USDT |
0.0504 USDT |
0.0554 USDT |
0.0558 USDT |
| 2024-03-04 |
0.0615 USDT |
832,286.0000 IOTX |
0.0596 USDT |
0.0591 USDT |
0.0600 USDT |
0.0604 USDT |
| 2024-03-03 |
0.0614 USDT |
771,890.0000 IOTX |
0.0622 USDT |
0.0615 USDT |
0.0619 USDT |
0.0619 USDT |
| 2024-03-02 |
0.0630 USDT |
1,209,967.0000 IOTX |
0.0641 USDT |
0.0625 USDT |
0.0637 USDT |
0.0636 USDT |
| 2024-03-01 |
0.0606 USDT |
886,952.0000 IOTX |
0.0606 USDT |
0.0603 USDT |
0.0612 USDT |
0.0613 USDT |