Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.0440 USDT |
26,780,373.2979 IOTX |
0.0455 USDT |
0.0428 USDT |
0.0437 USDT |
0.0438 USDT |
| 2024-07-24 |
0.0460 USDT |
20,740,562.8500 IOTX |
0.0459 USDT |
0.0447 USDT |
0.0455 USDT |
0.0458 USDT |
| 2024-07-23 |
0.0477 USDT |
20,163,129.4589 IOTX |
0.0485 USDT |
0.0455 USDT |
0.0460 USDT |
0.0460 USDT |
| 2024-07-22 |
0.0512 USDT |
18,796,792.8809 IOTX |
0.0518 USDT |
0.0499 USDT |
0.0504 USDT |
0.0505 USDT |
| 2024-07-21 |
0.0522 USDT |
18,854,333.2844 IOTX |
0.0518 USDT |
0.0502 USDT |
0.0514 USDT |
0.0522 USDT |
| 2024-07-20 |
0.0502 USDT |
19,509,535.3452 IOTX |
0.0500 USDT |
0.0494 USDT |
0.0499 USDT |
0.0512 USDT |
| 2024-07-19 |
0.0459 USDT |
21,073,478.4044 IOTX |
0.0460 USDT |
0.0447 USDT |
0.0455 USDT |
0.0484 USDT |
| 2024-07-18 |
0.0479 USDT |
20,361,336.0511 IOTX |
0.0468 USDT |
0.0456 USDT |
0.0457 USDT |
0.0457 USDT |
| 2024-07-17 |
0.0463 USDT |
21,356,903.5552 IOTX |
0.0455 USDT |
0.0453 USDT |
0.0460 USDT |
0.0470 USDT |
| 2024-07-16 |
0.0451 USDT |
14,425,529.0758 IOTX |
0.0433 USDT |
0.0428 USDT |
0.0447 USDT |
0.0462 USDT |
| 2024-07-15 |
0.0401 USDT |
6,432,084.5617 IOTX |
0.0410 USDT |
0.0397 USDT |
0.0402 USDT |
0.0418 USDT |
| 2024-07-14 |
0.0392 USDT |
156,771.0585 IOTX |
0.0372 USDT |
0.0372 USDT |
0.0373 USDT |
0.0408 USDT |
| 2024-07-13 |
0.0364 USDT |
12,354.0500 IOTX |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0370 USDT |
| 2024-07-12 |
0.0359 USDT |
86,512.0700 IOTX |
0.0357 USDT |
0.0355 USDT |
0.0357 USDT |
0.0358 USDT |
| 2024-07-11 |
0.0370 USDT |
104,600.5240 IOTX |
0.0370 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
| 2024-07-10 |
0.0372 USDT |
32,250.7900 IOTX |
0.0370 USDT |
0.0368 USDT |
0.0368 USDT |
0.0371 USDT |
| 2024-07-09 |
0.0368 USDT |
53,038.0700 IOTX |
0.0364 USDT |
0.0364 USDT |
0.0364 USDT |
0.0370 USDT |
| 2024-07-08 |
0.0365 USDT |
46,854.5252 IOTX |
0.0359 USDT |
0.0347 USDT |
0.0347 USDT |
0.0364 USDT |
| 2024-07-07 |
0.0377 USDT |
79,510.0700 IOTX |
0.0390 USDT |
0.0360 USDT |
0.0365 USDT |
0.0378 USDT |
| 2024-07-06 |
0.0373 USDT |
70,759.9800 IOTX |
0.0363 USDT |
0.0356 USDT |
0.0356 USDT |
0.0384 USDT |
| 2024-07-05 |
0.0335 USDT |
347,032.4160 IOTX |
0.0360 USDT |
0.0311 USDT |
0.0322 USDT |
0.0353 USDT |
| 2024-07-04 |
0.0382 USDT |
782,961.7600 IOTX |
0.0398 USDT |
0.0350 USDT |
0.0373 USDT |
0.0381 USDT |
| 2024-07-03 |
0.0404 USDT |
38,737.1685 IOTX |
0.0411 USDT |
0.0395 USDT |
0.0397 USDT |
0.0400 USDT |
| 2024-07-02 |
0.0407 USDT |
193,386.8100 IOTX |
0.0410 USDT |
0.0398 USDT |
0.0404 USDT |
0.0404 USDT |
| 2024-07-01 |
0.0403 USDT |
33,460.2175 IOTX |
0.0402 USDT |
0.0396 USDT |
0.0396 USDT |
0.0406 USDT |
| 2024-06-30 |
0.0383 USDT |
63,678.5363 IOTX |
0.0376 USDT |
0.0373 USDT |
0.0373 USDT |
0.0393 USDT |
| 2024-06-29 |
0.0389 USDT |
115,629.5060 IOTX |
0.0397 USDT |
0.0379 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-06-28 |
0.0413 USDT |
28,176.9600 IOTX |
0.0409 USDT |
0.0403 USDT |
0.0403 USDT |
0.0418 USDT |
| 2024-06-27 |
0.0406 USDT |
45,091.3657 IOTX |
0.0393 USDT |
0.0389 USDT |
0.0389 USDT |
0.0409 USDT |
| 2024-06-26 |
0.0405 USDT |
27,238.0200 IOTX |
0.0410 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-06-25 |
0.0409 USDT |
36,884.0931 IOTX |
0.0400 USDT |
0.0400 USDT |
0.0402 USDT |
0.0414 USDT |
| 2024-06-24 |
0.0397 USDT |
184,702.4725 IOTX |
0.0402 USDT |
0.0384 USDT |
0.0386 USDT |
0.0400 USDT |
| 2024-06-23 |
0.0426 USDT |
104,186.4459 IOTX |
0.0426 USDT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
| 2024-06-22 |
0.0425 USDT |
51,980.1300 IOTX |
0.0431 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
| 2024-06-21 |
0.0444 USDT |
145,082.0246 IOTX |
0.0448 USDT |
0.0430 USDT |
0.0430 USDT |
0.0436 USDT |
| 2024-06-20 |
0.0466 USDT |
63,517.6282 IOTX |
0.0453 USDT |
0.0449 USDT |
0.0453 USDT |
0.0455 USDT |
| 2024-06-19 |
0.0452 USDT |
354,063.6199 IOTX |
0.0437 USDT |
0.0430 USDT |
0.0437 USDT |
0.0459 USDT |
| 2024-06-18 |
0.0468 USDT |
667,712.6452 IOTX |
0.0525 USDT |
0.0426 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-06-17 |
0.0492 USDT |
122,782.0200 IOTX |
0.0508 USDT |
0.0468 USDT |
0.0477 USDT |
0.0512 USDT |
| 2024-06-16 |
0.0524 USDT |
471,102.2314 IOTX |
0.0488 USDT |
0.0487 USDT |
0.0488 USDT |
0.0495 USDT |
| 2024-06-15 |
0.0485 USDT |
12,087.0170 IOTX |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
0.0488 USDT |
| 2024-06-14 |
0.0489 USDT |
14,693.6799 IOTX |
0.0491 USDT |
0.0483 USDT |
0.0483 USDT |
0.0500 USDT |
| 2024-06-13 |
0.0501 USDT |
121,194.0837 IOTX |
0.0520 USDT |
0.0483 USDT |
0.0484 USDT |
0.0498 USDT |
| 2024-06-12 |
0.0519 USDT |
109,936.0400 IOTX |
0.0500 USDT |
0.0493 USDT |
0.0493 USDT |
0.0534 USDT |
| 2024-06-11 |
0.0502 USDT |
328,397.4867 IOTX |
0.0527 USDT |
0.0495 USDT |
0.0496 USDT |
0.0496 USDT |
| 2024-06-10 |
0.0529 USDT |
137,557.6348 IOTX |
0.0544 USDT |
0.0525 USDT |
0.0527 USDT |
0.0527 USDT |
| 2024-06-09 |
0.0542 USDT |
28,725.9472 IOTX |
0.0534 USDT |
0.0523 USDT |
0.0523 USDT |
0.0543 USDT |
| 2024-06-08 |
0.0559 USDT |
254,360.0843 IOTX |
0.0564 USDT |
0.0528 USDT |
0.0534 USDT |
0.0534 USDT |
| 2024-06-07 |
0.0586 USDT |
237,132.0718 IOTX |
0.0623 USDT |
0.0544 USDT |
0.0572 USDT |
0.0578 USDT |
| 2024-06-06 |
0.0645 USDT |
4,411.6623 IOTX |
0.0651 USDT |
0.0638 USDT |
0.0641 USDT |
0.0641 USDT |