Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0348 USDT |
19,210,238.8300 IOTX |
0.0353 USDT |
0.0343 USDT |
0.0345 USDT |
0.0351 USDT |
| 2024-09-12 |
0.0343 USDT |
19,536,048.2700 IOTX |
0.0343 USDT |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-09-11 |
0.0336 USDT |
20,039,660.6000 IOTX |
0.0343 USDT |
0.0327 USDT |
0.0327 USDT |
0.0331 USDT |
| 2024-09-10 |
0.0340 USDT |
19,692,319.7100 IOTX |
0.0339 USDT |
0.0336 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-09-09 |
0.0324 USDT |
20,677,952.2400 IOTX |
0.0323 USDT |
0.0321 USDT |
0.0324 USDT |
0.0336 USDT |
| 2024-09-08 |
0.0319 USDT |
20,982,852.8800 IOTX |
0.0315 USDT |
0.0312 USDT |
0.0315 USDT |
0.0319 USDT |
| 2024-09-07 |
0.0311 USDT |
21,557,334.0100 IOTX |
0.0310 USDT |
0.0307 USDT |
0.0310 USDT |
0.0313 USDT |
| 2024-09-06 |
0.0328 USDT |
20,408,665.1100 IOTX |
0.0328 USDT |
0.0312 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-09-05 |
0.0336 USDT |
19,918,874.3200 IOTX |
0.0339 USDT |
0.0331 USDT |
0.0333 USDT |
0.0333 USDT |
| 2024-09-04 |
0.0334 USDT |
20,066,900.1700 IOTX |
0.0335 USDT |
0.0320 USDT |
0.0331 USDT |
0.0340 USDT |
| 2024-09-03 |
0.0352 USDT |
18,991,655.4135 IOTX |
0.0349 USDT |
0.0337 USDT |
0.0337 USDT |
0.0338 USDT |
| 2024-09-02 |
0.0335 USDT |
20,015,560.0658 IOTX |
0.0332 USDT |
0.0331 USDT |
0.0336 USDT |
0.0344 USDT |
| 2024-09-01 |
0.0346 USDT |
19,434,612.8700 IOTX |
0.0348 USDT |
0.0338 USDT |
0.0339 USDT |
0.0343 USDT |
| 2024-08-31 |
0.0364 USDT |
18,512,022.9100 IOTX |
0.0369 USDT |
0.0348 USDT |
0.0348 USDT |
0.0348 USDT |
| 2024-08-30 |
0.0354 USDT |
19,258,919.8300 IOTX |
0.0352 USDT |
0.0346 USDT |
0.0349 USDT |
0.0349 USDT |
| 2024-08-29 |
0.0358 USDT |
18,820,277.2333 IOTX |
0.0351 USDT |
0.0349 USDT |
0.0350 USDT |
0.0350 USDT |
| 2024-08-28 |
0.0346 USDT |
19,541,467.4500 IOTX |
0.0346 USDT |
0.0336 USDT |
0.0344 USDT |
0.0349 USDT |
| 2024-08-27 |
0.0372 USDT |
18,041,066.8785 IOTX |
0.0368 USDT |
0.0362 USDT |
0.0367 USDT |
0.0367 USDT |
| 2024-08-26 |
0.0380 USDT |
17,733,167.4580 IOTX |
0.0382 USDT |
0.0365 USDT |
0.0367 USDT |
0.0367 USDT |
| 2024-08-25 |
0.0382 USDT |
17,656,599.2373 IOTX |
0.0389 USDT |
0.0371 USDT |
0.0378 USDT |
0.0382 USDT |
| 2024-08-24 |
0.0390 USDT |
17,226,453.7378 IOTX |
0.0392 USDT |
0.0385 USDT |
0.0389 USDT |
0.0395 USDT |
| 2024-08-23 |
0.0372 USDT |
18,255,885.6595 IOTX |
0.0374 USDT |
0.0365 USDT |
0.0371 USDT |
0.0391 USDT |
| 2024-08-22 |
0.0365 USDT |
18,590,316.2300 IOTX |
0.0368 USDT |
0.0357 USDT |
0.0366 USDT |
0.0374 USDT |
| 2024-08-21 |
0.0347 USDT |
19,546,015.7749 IOTX |
0.0347 USDT |
0.0342 USDT |
0.0346 USDT |
0.0354 USDT |
| 2024-08-20 |
0.0345 USDT |
19,587,609.2266 IOTX |
0.0344 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-08-19 |
0.0332 USDT |
20,746,397.8902 IOTX |
0.0332 USDT |
0.0327 USDT |
0.0329 USDT |
0.0347 USDT |
| 2024-08-18 |
0.0318 USDT |
21,359,945.1100 IOTX |
0.0318 USDT |
0.0312 USDT |
0.0317 USDT |
0.0338 USDT |
| 2024-08-17 |
0.0313 USDT |
21,498,598.0800 IOTX |
0.0311 USDT |
0.0308 USDT |
0.0312 USDT |
0.0316 USDT |
| 2024-08-16 |
0.0319 USDT |
21,355,368.3131 IOTX |
0.0317 USDT |
0.0304 USDT |
0.0308 USDT |
0.0316 USDT |
| 2024-08-15 |
0.0332 USDT |
20,474,504.2100 IOTX |
0.0333 USDT |
0.0314 USDT |
0.0314 USDT |
0.0314 USDT |
| 2024-08-14 |
0.0345 USDT |
19,654,765.1998 IOTX |
0.0347 USDT |
0.0331 USDT |
0.0332 USDT |
0.0333 USDT |
| 2024-08-13 |
0.0337 USDT |
20,061,783.4400 IOTX |
0.0344 USDT |
0.0327 USDT |
0.0329 USDT |
0.0347 USDT |
| 2024-08-12 |
0.0329 USDT |
21,447,578.5241 IOTX |
0.0324 USDT |
0.0318 USDT |
0.0327 USDT |
0.0338 USDT |
| 2024-08-11 |
0.0347 USDT |
19,876,568.0272 IOTX |
0.0344 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2024-08-10 |
0.0343 USDT |
20,125,415.6100 IOTX |
0.0342 USDT |
0.0338 USDT |
0.0342 USDT |
0.0352 USDT |
| 2024-08-09 |
0.0344 USDT |
25,786,045.0948 IOTX |
0.0350 USDT |
0.0337 USDT |
0.0340 USDT |
0.0344 USDT |
| 2024-08-08 |
0.0323 USDT |
29,744,202.0200 IOTX |
0.0311 USDT |
0.0303 USDT |
0.0312 USDT |
0.0338 USDT |
| 2024-08-07 |
0.0334 USDT |
35,058,681.2500 IOTX |
0.0331 USDT |
0.0311 USDT |
0.0313 USDT |
0.0311 USDT |
| 2024-08-06 |
0.0326 USDT |
31,498,871.9320 IOTX |
0.0315 USDT |
0.0315 USDT |
0.0323 USDT |
0.0332 USDT |
| 2024-08-05 |
0.0316 USDT |
28,605,597.1227 IOTX |
0.0359 USDT |
0.0283 USDT |
0.0292 USDT |
0.0314 USDT |
| 2024-08-04 |
0.0369 USDT |
31,236,562.3808 IOTX |
0.0361 USDT |
0.0343 USDT |
0.0349 USDT |
0.0349 USDT |
| 2024-08-03 |
0.0390 USDT |
25,239,429.4700 IOTX |
0.0393 USDT |
0.0375 USDT |
0.0391 USDT |
0.0395 USDT |
| 2024-08-02 |
0.0415 USDT |
28,554,945.4197 IOTX |
0.0417 USDT |
0.0389 USDT |
0.0392 USDT |
0.0398 USDT |
| 2024-08-01 |
0.0400 USDT |
25,818,665.8100 IOTX |
0.0404 USDT |
0.0390 USDT |
0.0398 USDT |
0.0402 USDT |
| 2024-07-31 |
0.0421 USDT |
27,138,448.0713 IOTX |
0.0418 USDT |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-07-30 |
0.0429 USDT |
23,888,768.3116 IOTX |
0.0427 USDT |
0.0421 USDT |
0.0427 USDT |
0.0430 USDT |
| 2024-07-29 |
0.0445 USDT |
26,309,746.1751 IOTX |
0.0433 USDT |
0.0428 USDT |
0.0429 USDT |
0.0429 USDT |
| 2024-07-28 |
0.0444 USDT |
25,753,133.0751 IOTX |
0.0455 USDT |
0.0435 USDT |
0.0439 USDT |
0.0437 USDT |
| 2024-07-27 |
0.0454 USDT |
25,986,648.0117 IOTX |
0.0451 USDT |
0.0441 USDT |
0.0446 USDT |
0.0454 USDT |
| 2024-07-26 |
0.0448 USDT |
26,096,275.2900 IOTX |
0.0439 USDT |
0.0438 USDT |
0.0445 USDT |
0.0445 USDT |