Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0571 USDT |
47,299.4406 IOTX |
0.0572 USDT |
0.0543 USDT |
0.0543 USDT |
0.0544 USDT |
| 2024-05-05 |
0.0560 USDT |
33,802.9470 IOTX |
0.0560 USDT |
0.0551 USDT |
0.0551 USDT |
0.0566 USDT |
| 2024-05-04 |
0.0576 USDT |
60,603.6498 IOTX |
0.0583 USDT |
0.0569 USDT |
0.0569 USDT |
0.0572 USDT |
| 2024-05-03 |
0.0562 USDT |
26,785.3733 IOTX |
0.0542 USDT |
0.0539 USDT |
0.0539 USDT |
0.0580 USDT |
| 2024-05-02 |
0.0535 USDT |
52,571.1610 IOTX |
0.0533 USDT |
0.0519 USDT |
0.0519 USDT |
0.0544 USDT |
| 2024-05-01 |
0.0518 USDT |
169,060.2615 IOTX |
0.0535 USDT |
0.0504 USDT |
0.0504 USDT |
0.0521 USDT |
| 2024-04-30 |
0.0543 USDT |
163,437.8146 IOTX |
0.0590 USDT |
0.0525 USDT |
0.0526 USDT |
0.0532 USDT |
| 2024-04-29 |
0.0581 USDT |
107,106.5707 IOTX |
0.0601 USDT |
0.0569 USDT |
0.0569 USDT |
0.0570 USDT |
| 2024-04-28 |
0.0614 USDT |
31,786.8700 IOTX |
0.0613 USDT |
0.0605 USDT |
0.0605 USDT |
0.0616 USDT |
| 2024-04-27 |
0.0590 USDT |
62,561.0600 IOTX |
0.0592 USDT |
0.0578 USDT |
0.0588 USDT |
0.0611 USDT |
| 2024-04-26 |
0.0612 USDT |
9,671.3800 IOTX |
0.0624 USDT |
0.0606 USDT |
0.0606 USDT |
0.0614 USDT |
| 2024-04-25 |
0.0613 USDT |
141,091.6000 IOTX |
0.0630 USDT |
0.0594 USDT |
0.0595 USDT |
0.0625 USDT |
| 2024-04-24 |
0.0647 USDT |
96,375.3107 IOTX |
0.0643 USDT |
0.0621 USDT |
0.0631 USDT |
0.0621 USDT |
| 2024-04-23 |
0.0624 USDT |
129,517.0876 IOTX |
0.0636 USDT |
0.0611 USDT |
0.0615 USDT |
0.0624 USDT |
| 2024-04-22 |
0.0622 USDT |
145,962.4260 IOTX |
0.0594 USDT |
0.0593 USDT |
0.0594 USDT |
0.0633 USDT |
| 2024-04-21 |
0.0596 USDT |
165,339.1814 IOTX |
0.0589 USDT |
0.0582 USDT |
0.0582 USDT |
0.0588 USDT |
| 2024-04-20 |
0.0561 USDT |
54,227.8164 IOTX |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
0.0586 USDT |
| 2024-04-19 |
0.0523 USDT |
174,437.5082 IOTX |
0.0532 USDT |
0.0492 USDT |
0.0500 USDT |
0.0543 USDT |
| 2024-04-18 |
0.0521 USDT |
88,923.4700 IOTX |
0.0515 USDT |
0.0503 USDT |
0.0503 USDT |
0.0538 USDT |
| 2024-04-17 |
0.0517 USDT |
60,623.8992 IOTX |
0.0540 USDT |
0.0507 USDT |
0.0510 USDT |
0.0533 USDT |
| 2024-04-16 |
0.0519 USDT |
336,407.0158 IOTX |
0.0527 USDT |
0.0478 USDT |
0.0514 USDT |
0.0540 USDT |
| 2024-04-15 |
0.0546 USDT |
220,116.5686 IOTX |
0.0537 USDT |
0.0504 USDT |
0.0520 USDT |
0.0520 USDT |
| 2024-04-14 |
0.0522 USDT |
149,451.8520 IOTX |
0.0511 USDT |
0.0490 USDT |
0.0491 USDT |
0.0516 USDT |
| 2024-04-13 |
0.0521 USDT |
542,047.4738 IOTX |
0.0604 USDT |
0.0448 USDT |
0.0479 USDT |
0.0517 USDT |
| 2024-04-12 |
0.0646 USDT |
656,239.0282 IOTX |
0.0747 USDT |
0.0587 USDT |
0.0626 USDT |
0.0613 USDT |
| 2024-04-11 |
0.0758 USDT |
85,198.6697 IOTX |
0.0765 USDT |
0.0749 USDT |
0.0749 USDT |
0.0750 USDT |
| 2024-04-10 |
0.0769 USDT |
302,992.0771 IOTX |
0.0776 USDT |
0.0743 USDT |
0.0743 USDT |
0.0768 USDT |
| 2024-04-09 |
0.0785 USDT |
700,878.9858 IOTX |
0.0800 USDT |
0.0759 USDT |
0.0765 USDT |
0.0778 USDT |
| 2024-04-08 |
0.0818 USDT |
232,186.5487 IOTX |
0.0833 USDT |
0.0790 USDT |
0.0793 USDT |
0.0797 USDT |
| 2024-04-07 |
0.0773 USDT |
284,176.0587 IOTX |
0.0763 USDT |
0.0759 USDT |
0.0764 USDT |
0.0792 USDT |
| 2024-04-06 |
0.0771 USDT |
552,032.0089 IOTX |
0.0709 USDT |
0.0709 USDT |
0.0714 USDT |
0.0761 USDT |
| 2024-04-05 |
0.0693 USDT |
459,660.6529 IOTX |
0.0729 USDT |
0.0671 USDT |
0.0681 USDT |
0.0705 USDT |
| 2024-04-04 |
0.0780 USDT |
810,928.9328 IOTX |
0.0815 USDT |
0.0730 USDT |
0.0735 USDT |
0.0731 USDT |
| 2024-04-03 |
0.0774 USDT |
898,109.5284 IOTX |
0.0656 USDT |
0.0638 USDT |
0.0656 USDT |
0.0803 USDT |
| 2024-04-02 |
0.0675 USDT |
725,529.7437 IOTX |
0.0723 USDT |
0.0648 USDT |
0.0656 USDT |
0.0677 USDT |
| 2024-04-01 |
0.0714 USDT |
428,423.1725 IOTX |
0.0749 USDT |
0.0673 USDT |
0.0702 USDT |
0.0712 USDT |
| 2024-03-31 |
0.0744 USDT |
165,256.7302 IOTX |
0.0733 USDT |
0.0733 USDT |
0.0741 USDT |
0.0755 USDT |
| 2024-03-30 |
0.0774 USDT |
1,023,675.0793 IOTX |
0.0769 USDT |
0.0740 USDT |
0.0748 USDT |
0.0748 USDT |
| 2024-03-29 |
0.0777 USDT |
113,688.3103 IOTX |
0.0770 USDT |
0.0759 USDT |
0.0759 USDT |
0.0781 USDT |
| 2024-03-28 |
0.0776 USDT |
262,337.1268 IOTX |
0.0776 USDT |
0.0750 USDT |
0.0755 USDT |
0.0786 USDT |
| 2024-03-27 |
0.0777 USDT |
601,262.5811 IOTX |
0.0746 USDT |
0.0724 USDT |
0.0724 USDT |
0.0771 USDT |
| 2024-03-26 |
0.0773 USDT |
453,539.2832 IOTX |
0.0761 USDT |
0.0738 USDT |
0.0739 USDT |
0.0740 USDT |
| 2024-03-25 |
0.0769 USDT |
152,784.7302 IOTX |
0.0771 USDT |
0.0745 USDT |
0.0748 USDT |
0.0766 USDT |
| 2024-03-24 |
0.0734 USDT |
186,854.9908 IOTX |
0.0733 USDT |
0.0713 USDT |
0.0716 USDT |
0.0768 USDT |
| 2024-03-23 |
0.0725 USDT |
707,949.1486 IOTX |
0.0698 USDT |
0.0690 USDT |
0.0698 USDT |
0.0731 USDT |
| 2024-03-22 |
0.0691 USDT |
250,201.5478 IOTX |
0.0687 USDT |
0.0660 USDT |
0.0670 USDT |
0.0713 USDT |
| 2024-03-21 |
0.0690 USDT |
275,452.9629 IOTX |
0.0704 USDT |
0.0668 USDT |
0.0668 USDT |
0.0684 USDT |
| 2024-03-20 |
0.0634 USDT |
164,309.1488 IOTX |
0.0628 USDT |
0.0607 USDT |
0.0616 USDT |
0.0652 USDT |
| 2024-03-19 |
0.0632 USDT |
536,133.1649 IOTX |
0.0680 USDT |
0.0597 USDT |
0.0612 USDT |
0.0616 USDT |
| 2024-03-18 |
0.0696 USDT |
381,906.6986 IOTX |
0.0720 USDT |
0.0672 USDT |
0.0685 USDT |
0.0687 USDT |