Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0699 USDT |
940,100.3354 IOTX |
0.0702 USDT |
0.0669 USDT |
0.0674 USDT |
0.0726 USDT |
| 2022-04-17 |
0.0737 USDT |
384,239.9347 IOTX |
0.0740 USDT |
0.0728 USDT |
0.0731 USDT |
0.0731 USDT |
| 2022-04-16 |
0.0741 USDT |
389,040.9612 IOTX |
0.0749 USDT |
0.0727 USDT |
0.0731 USDT |
0.0746 USDT |
| 2022-04-15 |
0.0748 USDT |
937,793.8465 IOTX |
0.0737 USDT |
0.0731 USDT |
0.0743 USDT |
0.0746 USDT |
| 2022-04-14 |
0.0752 USDT |
1,751,451.1805 IOTX |
0.0750 USDT |
0.0718 USDT |
0.0724 USDT |
0.0738 USDT |
| 2022-04-13 |
0.0743 USDT |
2,962,946.7741 IOTX |
0.0740 USDT |
0.0717 USDT |
0.0724 USDT |
0.0748 USDT |
| 2022-04-12 |
0.0733 USDT |
2,999,539.1015 IOTX |
0.0703 USDT |
0.0702 USDT |
0.0711 USDT |
0.0714 USDT |
| 2022-04-11 |
0.0742 USDT |
1,326,807.9770 IOTX |
0.0784 USDT |
0.0710 USDT |
0.0720 USDT |
0.0713 USDT |
| 2022-04-10 |
0.0809 USDT |
831,585.8708 IOTX |
0.0813 USDT |
0.0793 USDT |
0.0800 USDT |
0.0805 USDT |
| 2022-04-09 |
0.0793 USDT |
999,697.7740 IOTX |
0.0778 USDT |
0.0776 USDT |
0.0785 USDT |
0.0800 USDT |
| 2022-04-08 |
0.0803 USDT |
2,177,848.8213 IOTX |
0.0829 USDT |
0.0765 USDT |
0.0774 USDT |
0.0771 USDT |
| 2022-04-07 |
0.0811 USDT |
2,036,367.9236 IOTX |
0.0804 USDT |
0.0783 USDT |
0.0801 USDT |
0.0821 USDT |
| 2022-04-06 |
0.0855 USDT |
7,578,401.8816 IOTX |
0.0944 USDT |
0.0797 USDT |
0.0822 USDT |
0.0829 USDT |
| 2022-04-05 |
0.0972 USDT |
3,525,757.3490 IOTX |
0.0956 USDT |
0.0940 USDT |
0.0951 USDT |
0.0953 USDT |
| 2022-04-04 |
0.0972 USDT |
3,754,336.8624 IOTX |
0.1017 USDT |
0.0915 USDT |
0.0933 USDT |
0.0953 USDT |
| 2022-04-03 |
0.1025 USDT |
4,536,318.6294 IOTX |
0.1037 USDT |
0.0991 USDT |
0.1007 USDT |
0.1007 USDT |
| 2022-04-02 |
0.1054 USDT |
12,576,845.5061 IOTX |
0.1005 USDT |
0.0991 USDT |
0.1022 USDT |
0.1054 USDT |
| 2022-04-01 |
0.0981 USDT |
8,740,915.8699 IOTX |
0.0970 USDT |
0.0927 USDT |
0.0953 USDT |
0.0995 USDT |
| 2022-03-31 |
0.1034 USDT |
18,979,289.9125 IOTX |
0.0932 USDT |
0.0929 USDT |
0.0949 USDT |
0.0974 USDT |
| 2022-03-30 |
0.0943 USDT |
3,190,786.9822 IOTX |
0.0919 USDT |
0.0897 USDT |
0.0910 USDT |
0.0927 USDT |
| 2022-03-29 |
0.0944 USDT |
2,678,141.7829 IOTX |
0.0887 USDT |
0.0887 USDT |
0.0905 USDT |
0.0912 USDT |
| 2022-03-28 |
0.0937 USDT |
2,945,689.5070 IOTX |
0.0935 USDT |
0.0903 USDT |
0.0921 USDT |
0.0916 USDT |
| 2022-03-27 |
0.0909 USDT |
1,625,464.9472 IOTX |
0.0911 USDT |
0.0889 USDT |
0.0903 USDT |
0.0919 USDT |
| 2022-03-26 |
0.0898 USDT |
3,140,937.9373 IOTX |
0.0888 USDT |
0.0878 USDT |
0.0888 USDT |
0.0915 USDT |
| 2022-03-25 |
0.0926 USDT |
6,184,015.7309 IOTX |
0.0923 USDT |
0.0870 USDT |
0.0892 USDT |
0.0895 USDT |
| 2022-03-24 |
0.0928 USDT |
4,887,914.1784 IOTX |
0.0949 USDT |
0.0905 USDT |
0.0921 USDT |
0.0922 USDT |
| 2022-03-23 |
0.0933 USDT |
14,264,341.3562 IOTX |
0.0949 USDT |
0.0886 USDT |
0.0904 USDT |
0.0943 USDT |
| 2022-03-22 |
0.0919 USDT |
23,976,508.9936 IOTX |
0.0768 USDT |
0.0767 USDT |
0.0779 USDT |
0.0940 USDT |
| 2022-03-21 |
0.0755 USDT |
3,941,289.4177 IOTX |
0.0750 USDT |
0.0719 USDT |
0.0733 USDT |
0.0762 USDT |
| 2022-03-20 |
0.0776 USDT |
2,276,108.4319 IOTX |
0.0814 USDT |
0.0743 USDT |
0.0753 USDT |
0.0751 USDT |
| 2022-03-19 |
0.0800 USDT |
4,198,654.3619 IOTX |
0.0772 USDT |
0.0767 USDT |
0.0775 USDT |
0.0805 USDT |
| 2022-03-18 |
0.0757 USDT |
1,321,479.0756 IOTX |
0.0750 USDT |
0.0733 USDT |
0.0741 USDT |
0.0763 USDT |
| 2022-03-17 |
0.0769 USDT |
5,023,659.4894 IOTX |
0.0760 USDT |
0.0747 USDT |
0.0755 USDT |
0.0759 USDT |
| 2022-03-16 |
0.0773 USDT |
8,968,867.0972 IOTX |
0.0764 USDT |
0.0719 USDT |
0.0737 USDT |
0.0766 USDT |
| 2022-03-15 |
0.0747 USDT |
12,080,183.9822 IOTX |
0.0717 USDT |
0.0696 USDT |
0.0713 USDT |
0.0769 USDT |
| 2022-03-14 |
0.0685 USDT |
732,718.4964 IOTX |
0.0664 USDT |
0.0654 USDT |
0.0665 USDT |
0.0701 USDT |
| 2022-03-13 |
0.0687 USDT |
1,021,650.2028 IOTX |
0.0666 USDT |
0.0665 USDT |
0.0668 USDT |
0.0681 USDT |
| 2022-03-12 |
0.0681 USDT |
1,079,708.7362 IOTX |
0.0669 USDT |
0.0669 USDT |
0.0674 USDT |
0.0677 USDT |
| 2022-03-11 |
0.0689 USDT |
950,903.2558 IOTX |
0.0691 USDT |
0.0665 USDT |
0.0673 USDT |
0.0675 USDT |
| 2022-03-10 |
0.0700 USDT |
3,570,781.6546 IOTX |
0.0733 USDT |
0.0676 USDT |
0.0683 USDT |
0.0693 USDT |
| 2022-03-09 |
0.0725 USDT |
3,204,468.3600 IOTX |
0.0689 USDT |
0.0688 USDT |
0.0696 USDT |
0.0722 USDT |
| 2022-03-08 |
0.0688 USDT |
965,505.4851 IOTX |
0.0675 USDT |
0.0670 USDT |
0.0678 USDT |
0.0676 USDT |
| 2022-03-07 |
0.0683 USDT |
1,759,360.2870 IOTX |
0.0692 USDT |
0.0656 USDT |
0.0668 USDT |
0.0679 USDT |
| 2022-03-06 |
0.0722 USDT |
1,225,157.2945 IOTX |
0.0723 USDT |
0.0695 USDT |
0.0705 USDT |
0.0713 USDT |
| 2022-03-05 |
0.0712 USDT |
550,388.9365 IOTX |
0.0709 USDT |
0.0690 USDT |
0.0701 USDT |
0.0725 USDT |
| 2022-03-04 |
0.0735 USDT |
1,374,718.0129 IOTX |
0.0760 USDT |
0.0703 USDT |
0.0715 USDT |
0.0705 USDT |
| 2022-03-03 |
0.0774 USDT |
1,088,274.5820 IOTX |
0.0797 USDT |
0.0744 USDT |
0.0757 USDT |
0.0767 USDT |
| 2022-03-02 |
0.0801 USDT |
3,123,410.4747 IOTX |
0.0806 USDT |
0.0779 USDT |
0.0793 USDT |
0.0798 USDT |
| 2022-03-01 |
0.0806 USDT |
2,424,605.6685 IOTX |
0.0790 USDT |
0.0783 USDT |
0.0801 USDT |
0.0801 USDT |
| 2022-02-28 |
0.0736 USDT |
1,214,867.7677 IOTX |
0.0704 USDT |
0.0699 USDT |
0.0709 USDT |
0.0757 USDT |