Identifier on Huobi: iotxusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-02-26 |
0.0612 USDT |
255,932.8689 IOTX |
0.0588 USDT |
0.0586 USDT |
0.0586 USDT |
0.0599 USDT |
2024-02-25 |
0.0580 USDT |
97,223.8191 IOTX |
0.0588 USDT |
0.0569 USDT |
0.0573 USDT |
0.0590 USDT |
2024-02-24 |
0.0575 USDT |
152,197.8235 IOTX |
0.0563 USDT |
0.0547 USDT |
0.0551 USDT |
0.0588 USDT |
2024-02-23 |
0.0563 USDT |
190,062.7694 IOTX |
0.0572 USDT |
0.0545 USDT |
0.0557 USDT |
0.0564 USDT |
2024-02-22 |
0.0577 USDT |
504,257.9659 IOTX |
0.0568 USDT |
0.0558 USDT |
0.0560 USDT |
0.0584 USDT |
2024-02-21 |
0.0559 USDT |
360,730.7219 IOTX |
0.0587 USDT |
0.0543 USDT |
0.0546 USDT |
0.0552 USDT |
2024-02-20 |
0.0594 USDT |
383,189.4202 IOTX |
0.0604 USDT |
0.0560 USDT |
0.0574 USDT |
0.0576 USDT |
2024-02-19 |
0.0645 USDT |
798,191.7850 IOTX |
0.0682 USDT |
0.0604 USDT |
0.0611 USDT |
0.0611 USDT |
2024-02-18 |
0.0677 USDT |
3,293,993.8390 IOTX |
0.0515 USDT |
0.0499 USDT |
0.0504 USDT |
0.0686 USDT |
2024-02-17 |
0.0488 USDT |
240,656.8472 IOTX |
0.0476 USDT |
0.0476 USDT |
0.0476 USDT |
0.0519 USDT |
2024-02-16 |
0.0482 USDT |
35,011.1059 IOTX |
0.0472 USDT |
0.0464 USDT |
0.0471 USDT |
0.0472 USDT |
2024-02-15 |
0.0471 USDT |
40,820.2486 IOTX |
0.0469 USDT |
0.0464 USDT |
0.0465 USDT |
0.0478 USDT |
2024-02-14 |
0.0465 USDT |
20,979.3927 IOTX |
0.0448 USDT |
0.0447 USDT |
0.0448 USDT |
0.0467 USDT |
2024-02-13 |
0.0452 USDT |
35,491.0701 IOTX |
0.0453 USDT |
0.0437 USDT |
0.0444 USDT |
0.0444 USDT |
2024-02-12 |
0.0439 USDT |
19,949.2603 IOTX |
0.0429 USDT |
0.0427 USDT |
0.0428 USDT |
0.0445 USDT |
2024-02-11 |
0.0431 USDT |
16,054.6440 IOTX |
0.0434 USDT |
0.0428 USDT |
0.0428 USDT |
0.0428 USDT |
2024-02-10 |
0.0431 USDT |
417,391.5100 IOTX |
0.0439 USDT |
0.0400 USDT |
0.0429 USDT |
0.0429 USDT |
2024-02-09 |
0.0433 USDT |
50,474.0000 IOTX |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
0.0434 USDT |
2024-02-08 |
0.0424 USDT |
47,029.0100 IOTX |
0.0428 USDT |
0.0420 USDT |
0.0420 USDT |
0.0424 USDT |