Identifier on Huobi: iotxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0715 USDT |
329,483.6565 IOTX |
0.0712 USDT |
0.0674 USDT |
0.0686 USDT |
0.0738 USDT |
| 2024-03-16 |
0.0746 USDT |
766,593.4754 IOTX |
0.0767 USDT |
0.0690 USDT |
0.0718 USDT |
0.0736 USDT |
| 2024-03-15 |
0.0740 USDT |
615,950.0256 IOTX |
0.0815 USDT |
0.0696 USDT |
0.0729 USDT |
0.0741 USDT |
| 2024-03-14 |
0.0804 USDT |
419,836.4742 IOTX |
0.0824 USDT |
0.0770 USDT |
0.0800 USDT |
0.0800 USDT |
| 2024-03-13 |
0.0897 USDT |
241,418.0214 IOTX |
0.0860 USDT |
0.0854 USDT |
0.0864 USDT |
0.0854 USDT |
| 2024-03-12 |
0.0823 USDT |
795,090.5773 IOTX |
0.0811 USDT |
0.0771 USDT |
0.0780 USDT |
0.0859 USDT |
| 2024-03-11 |
0.0729 USDT |
409,719.2491 IOTX |
0.0704 USDT |
0.0672 USDT |
0.0692 USDT |
0.0745 USDT |
| 2024-03-10 |
0.0716 USDT |
499,937.2088 IOTX |
0.0714 USDT |
0.0692 USDT |
0.0701 USDT |
0.0706 USDT |
| 2024-03-09 |
0.0700 USDT |
945,571.1008 IOTX |
0.0646 USDT |
0.0646 USDT |
0.0681 USDT |
0.0706 USDT |
| 2024-03-08 |
0.0622 USDT |
307,119.2391 IOTX |
0.0641 USDT |
0.0591 USDT |
0.0615 USDT |
0.0618 USDT |
| 2024-03-07 |
0.0624 USDT |
203,516.6251 IOTX |
0.0618 USDT |
0.0610 USDT |
0.0613 USDT |
0.0630 USDT |
| 2024-03-06 |
0.0587 USDT |
231,415.6927 IOTX |
0.0559 USDT |
0.0545 USDT |
0.0549 USDT |
0.0606 USDT |
| 2024-03-05 |
0.0589 USDT |
709,796.1990 IOTX |
0.0598 USDT |
0.0501 USDT |
0.0552 USDT |
0.0560 USDT |
| 2024-03-04 |
0.0618 USDT |
417,017.6899 IOTX |
0.0613 USDT |
0.0586 USDT |
0.0594 USDT |
0.0586 USDT |
| 2024-03-03 |
0.0610 USDT |
292,608.3808 IOTX |
0.0627 USDT |
0.0562 USDT |
0.0594 USDT |
0.0617 USDT |
| 2024-03-02 |
0.0625 USDT |
352,036.2841 IOTX |
0.0618 USDT |
0.0603 USDT |
0.0603 USDT |
0.0646 USDT |
| 2024-03-01 |
0.0604 USDT |
148,152.4868 IOTX |
0.0593 USDT |
0.0593 USDT |
0.0593 USDT |
0.0615 USDT |
| 2024-02-29 |
0.0640 USDT |
455,024.2437 IOTX |
0.0574 USDT |
0.0574 USDT |
0.0574 USDT |
0.0624 USDT |
| 2024-02-28 |
0.0582 USDT |
314,567.9232 IOTX |
0.0592 USDT |
0.0524 USDT |
0.0556 USDT |
0.0570 USDT |
| 2024-02-27 |
0.0615 USDT |
151,111.9269 IOTX |
0.0622 USDT |
0.0583 USDT |
0.0585 USDT |
0.0585 USDT |