Identifier on DigiFinex: iotx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0628 USDT |
1,551,846.0000 IOTX |
0.0632 USDT |
0.0613 USDT |
0.0626 USDT |
0.0625 USDT |
| 2024-02-28 |
0.0581 USDT |
3,775,925.0000 IOTX |
0.0590 USDT |
0.0528 USDT |
0.0562 USDT |
0.0570 USDT |
| 2024-02-27 |
0.0606 USDT |
1,149,205.0000 IOTX |
0.0583 USDT |
0.0582 USDT |
0.0590 USDT |
0.0586 USDT |
| 2024-02-26 |
0.0610 USDT |
1,128,610.0000 IOTX |
0.0605 USDT |
0.0604 USDT |
0.0618 USDT |
0.0620 USDT |
| 2024-02-25 |
0.0587 USDT |
921,574.0000 IOTX |
0.0591 USDT |
0.0579 USDT |
0.0587 USDT |
0.0591 USDT |
| 2024-02-24 |
0.0586 USDT |
2,780,715.0000 IOTX |
0.0587 USDT |
0.0583 USDT |
0.0593 USDT |
0.0599 USDT |
| 2024-02-23 |
0.0567 USDT |
1,094,309.0000 IOTX |
0.0557 USDT |
0.0546 USDT |
0.0561 USDT |
0.0567 USDT |
| 2024-02-22 |
0.0581 USDT |
710,116.0000 IOTX |
0.0578 USDT |
0.0573 USDT |
0.0580 USDT |
0.0577 USDT |
| 2024-02-21 |
0.0561 USDT |
977,782.0000 IOTX |
0.0548 USDT |
0.0544 USDT |
0.0551 USDT |
0.0565 USDT |
| 2024-02-20 |
0.0594 USDT |
1,362,310.0000 IOTX |
0.0570 USDT |
0.0570 USDT |
0.0583 USDT |
0.0585 USDT |
| 2024-02-19 |
0.0652 USDT |
438,725.0000 IOTX |
0.0609 USDT |
0.0606 USDT |
0.0617 USDT |
0.0612 USDT |
| 2024-02-18 |
0.0683 USDT |
10,581,465.0000 IOTX |
0.0687 USDT |
0.0681 USDT |
0.0692 USDT |
0.0685 USDT |
| 2024-02-17 |
0.0492 USDT |
1,934,235.0000 IOTX |
0.0484 USDT |
0.0481 USDT |
0.0494 USDT |
0.0516 USDT |
| 2024-02-16 |
0.0481 USDT |
560,639.0000 IOTX |
0.0474 USDT |
0.0467 USDT |
0.0474 USDT |
0.0473 USDT |
| 2024-02-15 |
0.0473 USDT |
848,140.0000 IOTX |
0.0475 USDT |
0.0472 USDT |
0.0477 USDT |
0.0476 USDT |
| 2024-02-14 |
0.0464 USDT |
280,761.0000 IOTX |
0.0466 USDT |
0.0463 USDT |
0.0467 USDT |
0.0469 USDT |
| 2024-02-13 |
0.0453 USDT |
387,541.0000 IOTX |
0.0448 USDT |
0.0445 USDT |
0.0448 USDT |
0.0450 USDT |
| 2024-02-12 |
0.0436 USDT |
381,920.0000 IOTX |
0.0443 USDT |
0.0440 USDT |
0.0447 USDT |
0.0448 USDT |
| 2024-02-11 |
0.0435 USDT |
199,642.0000 IOTX |
0.0432 USDT |
0.0427 USDT |
0.0432 USDT |
0.0429 USDT |
| 2024-02-10 |
0.0436 USDT |
283,280.0000 IOTX |
0.0433 USDT |
0.0429 USDT |
0.0434 USDT |
0.0438 USDT |
| 2024-02-09 |
0.0435 USDT |
372,389.0000 IOTX |
0.0437 USDT |
0.0436 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-02-08 |
0.0425 USDT |
495,517.0000 IOTX |
0.0419 USDT |
0.0418 USDT |
0.0428 USDT |
0.0432 USDT |
| 2024-02-07 |
0.0414 USDT |
460,486.0000 IOTX |
0.0417 USDT |
0.0417 USDT |
0.0424 USDT |
0.0429 USDT |
| 2024-02-06 |
0.0406 USDT |
518,864.0000 IOTX |
0.0401 USDT |
0.0401 USDT |
0.0407 USDT |
0.0408 USDT |
| 2024-02-05 |
0.0405 USDT |
349,106.0000 IOTX |
0.0410 USDT |
0.0402 USDT |
0.0407 USDT |
0.0406 USDT |
| 2024-02-04 |
0.0404 USDT |
331,530.0000 IOTX |
0.0404 USDT |
0.0401 USDT |
0.0404 USDT |
0.0403 USDT |
| 2024-02-03 |
0.0414 USDT |
195,025.0000 IOTX |
0.0412 USDT |
0.0406 USDT |
0.0411 USDT |
0.0410 USDT |
| 2024-02-02 |
0.0413 USDT |
359,019.0000 IOTX |
0.0417 USDT |
0.0412 USDT |
0.0417 USDT |
0.0418 USDT |
| 2024-02-01 |
0.0407 USDT |
248,520.0000 IOTX |
0.0410 USDT |
0.0405 USDT |
0.0409 USDT |
0.0410 USDT |
| 2024-01-31 |
0.0420 USDT |
362,305.0000 IOTX |
0.0418 USDT |
0.0407 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-01-30 |
0.0437 USDT |
490,300.0000 IOTX |
0.0435 USDT |
0.0430 USDT |
0.0433 USDT |
0.0433 USDT |
| 2024-01-29 |
0.0429 USDT |
556,893.0000 IOTX |
0.0432 USDT |
0.0432 USDT |
0.0435 USDT |
0.0434 USDT |