Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.0265 USDT |
40,339,059.1155 IOTX |
0.0274 USDT |
0.0256 USDT |
0.0261 USDT |
0.0262 USDT |
| 2021-05-31 |
0.0266 USDT |
45,880,031.6403 IOTX |
0.0265 USDT |
0.0252 USDT |
0.0254 USDT |
0.0274 USDT |
| 2021-05-30 |
0.0267 USDT |
56,987,249.4702 IOTX |
0.0263 USDT |
0.0249 USDT |
0.0253 USDT |
0.0266 USDT |
| 2021-05-29 |
0.0278 USDT |
55,482,913.0222 IOTX |
0.0284 USDT |
0.0248 USDT |
0.0255 USDT |
0.0255 USDT |
| 2021-05-28 |
0.0295 USDT |
59,019,134.1420 IOTX |
0.0323 USDT |
0.0272 USDT |
0.0280 USDT |
0.0275 USDT |
| 2021-05-27 |
0.0329 USDT |
70,145,286.5000 IOTX |
0.0357 USDT |
0.0310 USDT |
0.0317 USDT |
0.0325 USDT |
| 2021-05-26 |
0.0354 USDT |
70,638,292.1148 IOTX |
0.0339 USDT |
0.0334 USDT |
0.0341 USDT |
0.0356 USDT |
| 2021-05-25 |
0.0345 USDT |
97,116,248.8167 IOTX |
0.0351 USDT |
0.0317 USDT |
0.0327 USDT |
0.0335 USDT |
| 2021-05-24 |
0.0340 USDT |
115,055,255.9637 IOTX |
0.0323 USDT |
0.0304 USDT |
0.0336 USDT |
0.0336 USDT |
| 2021-05-23 |
0.0297 USDT |
135,278,730.1900 IOTX |
0.0312 USDT |
0.0250 USDT |
0.0270 USDT |
0.0315 USDT |
| 2021-05-22 |
0.0316 USDT |
62,414,382.8273 IOTX |
0.0315 USDT |
0.0294 USDT |
0.0308 USDT |
0.0314 USDT |
| 2021-05-21 |
0.0340 USDT |
150,029,829.9936 IOTX |
0.0325 USDT |
0.0288 USDT |
0.0313 USDT |
0.0313 USDT |
| 2021-05-20 |
0.0325 USDT |
184,116,471.8664 IOTX |
0.0287 USDT |
0.0262 USDT |
0.0279 USDT |
0.0319 USDT |
| 2021-05-19 |
0.0308 USDT |
174,292,217.9372 IOTX |
0.0407 USDT |
0.0203 USDT |
0.0270 USDT |
0.0287 USDT |
| 2021-05-18 |
0.0410 USDT |
132,056,413.8866 IOTX |
0.0394 USDT |
0.0390 USDT |
0.0402 USDT |
0.0415 USDT |
| 2021-05-17 |
0.0427 USDT |
122,943,449.5494 IOTX |
0.0471 USDT |
0.0384 USDT |
0.0394 USDT |
0.0393 USDT |
| 2021-05-16 |
0.0454 USDT |
133,146,142.2557 IOTX |
0.0425 USDT |
0.0422 USDT |
0.0433 USDT |
0.0467 USDT |
| 2021-05-15 |
0.0445 USDT |
92,530,523.0147 IOTX |
0.0451 USDT |
0.0422 USDT |
0.0435 USDT |
0.0436 USDT |
| 2021-05-14 |
0.0454 USDT |
110,781,500.9485 IOTX |
0.0422 USDT |
0.0422 USDT |
0.0438 USDT |
0.0446 USDT |
| 2021-05-13 |
0.0435 USDT |
110,039,887.8960 IOTX |
0.0427 USDT |
0.0401 USDT |
0.0413 USDT |
0.0420 USDT |
| 2021-05-12 |
0.0500 USDT |
85,109,472.3405 IOTX |
0.0508 USDT |
0.0453 USDT |
0.0481 USDT |
0.0454 USDT |
| 2021-05-11 |
0.0486 USDT |
107,349,179.7727 IOTX |
0.0487 USDT |
0.0462 USDT |
0.0475 USDT |
0.0506 USDT |
| 2021-05-10 |
0.0537 USDT |
148,468,117.5597 IOTX |
0.0527 USDT |
0.0478 USDT |
0.0505 USDT |
0.0492 USDT |
| 2021-05-09 |
0.0516 USDT |
75,225,169.4467 IOTX |
0.0532 USDT |
0.0499 USDT |
0.0507 USDT |
0.0526 USDT |
| 2021-05-08 |
0.0538 USDT |
86,964,009.8836 IOTX |
0.0537 USDT |
0.0524 USDT |
0.0533 USDT |
0.0533 USDT |
| 2021-05-07 |
0.0538 USDT |
127,709,240.1120 IOTX |
0.0527 USDT |
0.0507 USDT |
0.0519 USDT |
0.0536 USDT |
| 2021-05-06 |
0.0546 USDT |
109,230,169.3536 IOTX |
0.0572 USDT |
0.0514 USDT |
0.0529 USDT |
0.0527 USDT |
| 2021-05-05 |
0.0564 USDT |
170,004,642.2986 IOTX |
0.0535 USDT |
0.0532 USDT |
0.0549 USDT |
0.0563 USDT |
| 2021-05-04 |
0.0571 USDT |
161,445,084.3375 IOTX |
0.0616 USDT |
0.0535 USDT |
0.0552 USDT |
0.0546 USDT |
| 2021-05-03 |
0.0642 USDT |
150,260,238.0058 IOTX |
0.0639 USDT |
0.0607 USDT |
0.0611 USDT |
0.0607 USDT |
| 2021-05-02 |
0.0633 USDT |
116,213,312.7401 IOTX |
0.0659 USDT |
0.0604 USDT |
0.0625 USDT |
0.0639 USDT |
| 2021-05-01 |
0.0689 USDT |
261,736,375.2032 IOTX |
0.0791 USDT |
0.0650 USDT |
0.0659 USDT |
0.0657 USDT |
| 2021-04-30 |
0.0759 USDT |
868,329,855.7159 IOTX |
0.0518 USDT |
0.0518 USDT |
0.0731 USDT |
0.0767 USDT |
| 2021-04-29 |
0.0511 USDT |
103,925,859.9892 IOTX |
0.0489 USDT |
0.0486 USDT |
0.0498 USDT |
0.0514 USDT |
| 2021-04-28 |
0.0490 USDT |
101,843,314.9687 IOTX |
0.0514 USDT |
0.0445 USDT |
0.0479 USDT |
0.0489 USDT |
| 2021-04-27 |
0.0472 USDT |
89,377,670.8900 IOTX |
0.0439 USDT |
0.0427 USDT |
0.0438 USDT |
0.0499 USDT |
| 2021-04-26 |
0.0411 USDT |
94,555,450.9497 IOTX |
0.0337 USDT |
0.0334 USDT |
0.0349 USDT |
0.0439 USDT |
| 2021-04-25 |
0.0350 USDT |
44,599,132.5456 IOTX |
0.0352 USDT |
0.0315 USDT |
0.0333 USDT |
0.0332 USDT |
| 2021-04-24 |
0.0368 USDT |
49,879,380.0400 IOTX |
0.0379 USDT |
0.0352 USDT |
0.0360 USDT |
0.0352 USDT |
| 2021-04-23 |
0.0357 USDT |
108,537,488.1260 IOTX |
0.0381 USDT |
0.0317 USDT |
0.0330 USDT |
0.0381 USDT |
| 2021-04-22 |
0.0407 USDT |
50,626,358.5143 IOTX |
0.0408 USDT |
0.0381 USDT |
0.0384 USDT |
0.0381 USDT |
| 2021-04-21 |
0.0429 USDT |
48,083,219.6188 IOTX |
0.0432 USDT |
0.0410 USDT |
0.0421 USDT |
0.0411 USDT |
| 2021-04-20 |
0.0419 USDT |
99,482,650.2814 IOTX |
0.0435 USDT |
0.0385 USDT |
0.0406 USDT |
0.0429 USDT |
| 2021-04-19 |
0.0443 USDT |
96,741,089.6964 IOTX |
0.0428 USDT |
0.0410 USDT |
0.0428 USDT |
0.0436 USDT |
| 2021-04-18 |
0.0433 USDT |
105,222,113.1470 IOTX |
0.0495 USDT |
0.0395 USDT |
0.0409 USDT |
0.0431 USDT |
| 2021-04-17 |
0.0506 USDT |
73,173,892.8559 IOTX |
0.0491 USDT |
0.0490 USDT |
0.0500 USDT |
0.0496 USDT |
| 2021-04-16 |
0.0493 USDT |
56,512,497.6481 IOTX |
0.0521 USDT |
0.0475 USDT |
0.0483 USDT |
0.0491 USDT |
| 2021-04-15 |
0.0507 USDT |
63,389,853.5550 IOTX |
0.0477 USDT |
0.0474 USDT |
0.0479 USDT |
0.0514 USDT |
| 2021-04-14 |
0.0479 USDT |
56,229,154.0921 IOTX |
0.0471 USDT |
0.0463 USDT |
0.0468 USDT |
0.0482 USDT |
| 2021-04-13 |
0.0473 USDT |
62,619,628.5723 IOTX |
0.0487 USDT |
0.0460 USDT |
0.0469 USDT |
0.0471 USDT |