Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0286 USDT |
7,932,626.2377 IOTX |
0.0275 USDT |
0.0272 USDT |
0.0275 USDT |
0.0300 USDT |
| 2022-07-06 |
0.0268 USDT |
8,267,262.7992 IOTX |
0.0255 USDT |
0.0251 USDT |
0.0254 USDT |
0.0278 USDT |
| 2022-07-05 |
0.0257 USDT |
2,004,985.1850 IOTX |
0.0261 USDT |
0.0250 USDT |
0.0253 USDT |
0.0254 USDT |
| 2022-07-04 |
0.0253 USDT |
2,559,516.0190 IOTX |
0.0251 USDT |
0.0244 USDT |
0.0244 USDT |
0.0254 USDT |
| 2022-07-03 |
0.0247 USDT |
1,891,252.9715 IOTX |
0.0249 USDT |
0.0242 USDT |
0.0244 USDT |
0.0252 USDT |
| 2022-07-02 |
0.0249 USDT |
11,972,192.3458 IOTX |
0.0248 USDT |
0.0241 USDT |
0.0245 USDT |
0.0252 USDT |
| 2022-07-01 |
0.0248 USDT |
8,147,921.3820 IOTX |
0.0250 USDT |
0.0239 USDT |
0.0243 USDT |
0.0246 USDT |
| 2022-06-30 |
0.0246 USDT |
7,923,614.9797 IOTX |
0.0266 USDT |
0.0235 USDT |
0.0243 USDT |
0.0244 USDT |
| 2022-06-29 |
0.0272 USDT |
7,003,671.4186 IOTX |
0.0278 USDT |
0.0260 USDT |
0.0266 USDT |
0.0269 USDT |
| 2022-06-28 |
0.0293 USDT |
5,704,071.1844 IOTX |
0.0296 USDT |
0.0283 USDT |
0.0287 USDT |
0.0287 USDT |
| 2022-06-27 |
0.0293 USDT |
9,467,409.1223 IOTX |
0.0280 USDT |
0.0279 USDT |
0.0284 USDT |
0.0298 USDT |
| 2022-06-26 |
0.0304 USDT |
17,366,212.8013 IOTX |
0.0292 USDT |
0.0284 USDT |
0.0288 USDT |
0.0287 USDT |
| 2022-06-25 |
0.0288 USDT |
4,736,125.9434 IOTX |
0.0291 USDT |
0.0276 USDT |
0.0281 USDT |
0.0294 USDT |
| 2022-06-24 |
0.0291 USDT |
9,150,230.9060 IOTX |
0.0296 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2022-06-23 |
0.0280 USDT |
18,490,127.7106 IOTX |
0.0252 USDT |
0.0251 USDT |
0.0259 USDT |
0.0293 USDT |
| 2022-06-22 |
0.0260 USDT |
6,907,814.2863 IOTX |
0.0270 USDT |
0.0251 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-06-21 |
0.0278 USDT |
10,994,923.3536 IOTX |
0.0271 USDT |
0.0267 USDT |
0.0273 USDT |
0.0271 USDT |
| 2022-06-20 |
0.0268 USDT |
10,064,550.3215 IOTX |
0.0256 USDT |
0.0243 USDT |
0.0249 USDT |
0.0266 USDT |
| 2022-06-19 |
0.0245 USDT |
10,309,047.7098 IOTX |
0.0243 USDT |
0.0230 USDT |
0.0234 USDT |
0.0253 USDT |
| 2022-06-18 |
0.0243 USDT |
8,120,406.7635 IOTX |
0.0264 USDT |
0.0222 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-06-17 |
0.0262 USDT |
4,143,197.0103 IOTX |
0.0251 USDT |
0.0250 USDT |
0.0258 USDT |
0.0262 USDT |
| 2022-06-16 |
0.0268 USDT |
3,727,160.2683 IOTX |
0.0288 USDT |
0.0253 USDT |
0.0257 USDT |
0.0255 USDT |
| 2022-06-15 |
0.0256 USDT |
11,008,843.7927 IOTX |
0.0263 USDT |
0.0238 USDT |
0.0243 USDT |
0.0274 USDT |
| 2022-06-14 |
0.0273 USDT |
29,563,172.9266 IOTX |
0.0250 USDT |
0.0226 USDT |
0.0237 USDT |
0.0254 USDT |
| 2022-06-13 |
0.0244 USDT |
11,274,584.0174 IOTX |
0.0271 USDT |
0.0227 USDT |
0.0236 USDT |
0.0240 USDT |
| 2022-06-12 |
0.0280 USDT |
5,899,541.0708 IOTX |
0.0293 USDT |
0.0266 USDT |
0.0272 USDT |
0.0284 USDT |
| 2022-06-11 |
0.0303 USDT |
4,742,733.7583 IOTX |
0.0317 USDT |
0.0287 USDT |
0.0293 USDT |
0.0296 USDT |
| 2022-06-10 |
0.0328 USDT |
4,022,463.6547 IOTX |
0.0340 USDT |
0.0315 USDT |
0.0318 USDT |
0.0321 USDT |
| 2022-06-09 |
0.0342 USDT |
1,320,827.5272 IOTX |
0.0341 USDT |
0.0333 USDT |
0.0337 USDT |
0.0342 USDT |
| 2022-06-08 |
0.0353 USDT |
5,928,078.0711 IOTX |
0.0356 USDT |
0.0338 USDT |
0.0340 USDT |
0.0340 USDT |
| 2022-06-07 |
0.0345 USDT |
6,228,573.2534 IOTX |
0.0346 USDT |
0.0318 USDT |
0.0324 USDT |
0.0346 USDT |
| 2022-06-06 |
0.0351 USDT |
1,407,212.1388 IOTX |
0.0338 USDT |
0.0338 USDT |
0.0343 USDT |
0.0346 USDT |
| 2022-06-05 |
0.0343 USDT |
1,191,032.9345 IOTX |
0.0347 USDT |
0.0337 USDT |
0.0341 USDT |
0.0342 USDT |
| 2022-06-04 |
0.0343 USDT |
1,172,176.4511 IOTX |
0.0341 USDT |
0.0331 USDT |
0.0335 USDT |
0.0346 USDT |
| 2022-06-03 |
0.0347 USDT |
1,132,790.1399 IOTX |
0.0363 USDT |
0.0331 USDT |
0.0335 USDT |
0.0340 USDT |
| 2022-06-02 |
0.0355 USDT |
1,467,667.9487 IOTX |
0.0352 USDT |
0.0345 USDT |
0.0347 USDT |
0.0360 USDT |
| 2022-06-01 |
0.0383 USDT |
2,973,990.3361 IOTX |
0.0399 USDT |
0.0349 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-05-31 |
0.0397 USDT |
6,044,600.1191 IOTX |
0.0411 USDT |
0.0377 USDT |
0.0388 USDT |
0.0397 USDT |
| 2022-05-30 |
0.0400 USDT |
4,937,985.5469 IOTX |
0.0382 USDT |
0.0376 USDT |
0.0383 USDT |
0.0414 USDT |
| 2022-05-29 |
0.0369 USDT |
5,181,418.1565 IOTX |
0.0362 USDT |
0.0347 USDT |
0.0353 USDT |
0.0385 USDT |
| 2022-05-28 |
0.0354 USDT |
2,500,593.2851 IOTX |
0.0354 USDT |
0.0344 USDT |
0.0350 USDT |
0.0361 USDT |
| 2022-05-27 |
0.0353 USDT |
5,172,778.1481 IOTX |
0.0357 USDT |
0.0339 USDT |
0.0349 USDT |
0.0353 USDT |
| 2022-05-26 |
0.0368 USDT |
7,517,319.7098 IOTX |
0.0397 USDT |
0.0345 USDT |
0.0362 USDT |
0.0359 USDT |
| 2022-05-25 |
0.0397 USDT |
2,011,030.7489 IOTX |
0.0402 USDT |
0.0388 USDT |
0.0393 USDT |
0.0402 USDT |
| 2022-05-24 |
0.0392 USDT |
16,703,782.0989 IOTX |
0.0384 USDT |
0.0373 USDT |
0.0388 USDT |
0.0400 USDT |
| 2022-05-23 |
0.0410 USDT |
15,161,286.6865 IOTX |
0.0438 USDT |
0.0391 USDT |
0.0400 USDT |
0.0402 USDT |
| 2022-05-22 |
0.0397 USDT |
42,026,414.8748 IOTX |
0.0379 USDT |
0.0367 USDT |
0.0377 USDT |
0.0421 USDT |
| 2022-05-21 |
0.0357 USDT |
28,248,986.5075 IOTX |
0.0327 USDT |
0.0319 USDT |
0.0330 USDT |
0.0378 USDT |
| 2022-05-20 |
0.0330 USDT |
9,464,411.8065 IOTX |
0.0329 USDT |
0.0310 USDT |
0.0315 USDT |
0.0328 USDT |
| 2022-05-19 |
0.0308 USDT |
9,670,160.9340 IOTX |
0.0289 USDT |
0.0281 USDT |
0.0292 USDT |
0.0321 USDT |