Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0342 USDT |
1,302,240.7284 IOTX |
0.0338 USDT |
0.0337 USDT |
0.0348 USDT |
0.0344 USDT |
| 2025-01-21 |
0.0332 USDT |
4,752,512.2461 IOTX |
0.0328 USDT |
0.0323 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-01-20 |
0.0345 USDT |
9,566,218.9178 IOTX |
0.0342 USDT |
0.0326 USDT |
0.0367 USDT |
0.0337 USDT |
| 2025-01-19 |
0.0363 USDT |
7,717,512.6730 IOTX |
0.0381 USDT |
0.0337 USDT |
0.0389 USDT |
0.0339 USDT |
| 2025-01-18 |
0.0384 USDT |
6,277,706.9765 IOTX |
0.0405 USDT |
0.0375 USDT |
0.0411 USDT |
0.0381 USDT |
| 2025-01-17 |
0.0389 USDT |
6,447,804.4094 IOTX |
0.0378 USDT |
0.0377 USDT |
0.0406 USDT |
0.0405 USDT |
| 2025-01-16 |
0.0372 USDT |
4,223,971.2175 IOTX |
0.0375 USDT |
0.0364 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-01-15 |
0.0364 USDT |
4,605,417.3632 IOTX |
0.0366 USDT |
0.0349 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-01-14 |
0.0358 USDT |
2,119,580.2427 IOTX |
0.0355 USDT |
0.0353 USDT |
0.0365 USDT |
0.0361 USDT |
| 2025-01-13 |
0.0345 USDT |
7,607,189.4337 IOTX |
0.0366 USDT |
0.0325 USDT |
0.0375 USDT |
0.0356 USDT |
| 2025-01-12 |
0.0368 USDT |
893,296.4965 IOTX |
0.0371 USDT |
0.0363 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-01-11 |
0.0372 USDT |
1,436,427.4181 IOTX |
0.0376 USDT |
0.0367 USDT |
0.0380 USDT |
0.0377 USDT |
| 2025-01-10 |
0.0376 USDT |
4,852,994.4709 IOTX |
0.0374 USDT |
0.0365 USDT |
0.0382 USDT |
0.0376 USDT |
| 2025-01-09 |
0.0377 USDT |
4,405,553.8231 IOTX |
0.0386 USDT |
0.0362 USDT |
0.0398 USDT |
0.0372 USDT |
| 2025-01-08 |
0.0377 USDT |
4,406,711.3758 IOTX |
0.0382 USDT |
0.0363 USDT |
0.0387 USDT |
0.0381 USDT |
| 2025-01-07 |
0.0400 USDT |
4,823,996.0722 IOTX |
0.0416 USDT |
0.0382 USDT |
0.0419 USDT |
0.0384 USDT |
| 2025-01-06 |
0.0420 USDT |
2,652,121.2896 IOTX |
0.0423 USDT |
0.0413 USDT |
0.0430 USDT |
0.0420 USDT |
| 2025-01-05 |
0.0415 USDT |
2,275,159.0129 IOTX |
0.0419 USDT |
0.0410 USDT |
0.0424 USDT |
0.0422 USDT |
| 2025-01-04 |
0.0425 USDT |
3,953,499.8344 IOTX |
0.0431 USDT |
0.0413 USDT |
0.0436 USDT |
0.0415 USDT |
| 2025-01-03 |
0.0405 USDT |
2,408,148.3633 IOTX |
0.0404 USDT |
0.0393 USDT |
0.0419 USDT |
0.0413 USDT |
| 2025-01-02 |
0.0403 USDT |
3,761,893.4132 IOTX |
0.0403 USDT |
0.0397 USDT |
0.0409 USDT |
0.0399 USDT |
| 2025-01-01 |
0.0388 USDT |
3,264,486.0214 IOTX |
0.0383 USDT |
0.0380 USDT |
0.0402 USDT |
0.0400 USDT |
| 2024-12-31 |
0.0384 USDT |
3,533,246.3083 IOTX |
0.0384 USDT |
0.0371 USDT |
0.0391 USDT |
0.0384 USDT |
| 2024-12-30 |
0.0380 USDT |
4,389,782.8678 IOTX |
0.0377 USDT |
0.0370 USDT |
0.0391 USDT |
0.0381 USDT |
| 2024-12-29 |
0.0389 USDT |
1,936,188.8330 IOTX |
0.0392 USDT |
0.0385 USDT |
0.0394 USDT |
0.0385 USDT |
| 2024-12-28 |
0.0383 USDT |
3,210,643.5002 IOTX |
0.0380 USDT |
0.0372 USDT |
0.0397 USDT |
0.0389 USDT |
| 2024-12-27 |
0.0379 USDT |
4,228,704.7940 IOTX |
0.0364 USDT |
0.0362 USDT |
0.0393 USDT |
0.0376 USDT |
| 2024-12-26 |
0.0370 USDT |
4,064,657.2180 IOTX |
0.0391 USDT |
0.0360 USDT |
0.0393 USDT |
0.0364 USDT |
| 2024-12-25 |
0.0395 USDT |
8,188,083.5304 IOTX |
0.0398 USDT |
0.0387 USDT |
0.0403 USDT |
0.0390 USDT |
| 2024-12-24 |
0.0391 USDT |
5,442,470.2634 IOTX |
0.0391 USDT |
0.0378 USDT |
0.0405 USDT |
0.0398 USDT |
| 2024-12-23 |
0.0369 USDT |
5,243,526.4156 IOTX |
0.0363 USDT |
0.0354 USDT |
0.0379 USDT |
0.0365 USDT |
| 2024-12-22 |
0.0364 USDT |
6,864,782.4230 IOTX |
0.0364 USDT |
0.0353 USDT |
0.0375 USDT |
0.0365 USDT |
| 2024-12-21 |
0.0378 USDT |
10,699,363.0752 IOTX |
0.0368 USDT |
0.0357 USDT |
0.0407 USDT |
0.0359 USDT |
| 2024-12-20 |
0.0351 USDT |
21,105,570.7481 IOTX |
0.0369 USDT |
0.0316 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-12-19 |
0.0387 USDT |
16,512,650.5771 IOTX |
0.0407 USDT |
0.0353 USDT |
0.0415 USDT |
0.0375 USDT |
| 2024-12-18 |
0.0435 USDT |
12,705,528.7478 IOTX |
0.0470 USDT |
0.0403 USDT |
0.0471 USDT |
0.0411 USDT |
| 2024-12-17 |
0.0473 USDT |
10,718,977.3233 IOTX |
0.0466 USDT |
0.0455 USDT |
0.0494 USDT |
0.0477 USDT |
| 2024-12-16 |
0.0471 USDT |
8,626,286.2384 IOTX |
0.0483 USDT |
0.0450 USDT |
0.0495 USDT |
0.0475 USDT |
| 2024-12-15 |
0.0469 USDT |
5,311,522.2708 IOTX |
0.0459 USDT |
0.0447 USDT |
0.0486 USDT |
0.0467 USDT |
| 2024-12-14 |
0.0475 USDT |
4,171,380.8939 IOTX |
0.0487 USDT |
0.0457 USDT |
0.0493 USDT |
0.0462 USDT |
| 2024-12-13 |
0.0485 USDT |
9,683,242.3233 IOTX |
0.0491 USDT |
0.0473 USDT |
0.0497 USDT |
0.0480 USDT |
| 2024-12-12 |
0.0497 USDT |
11,776,695.8485 IOTX |
0.0487 USDT |
0.0479 USDT |
0.0515 USDT |
0.0489 USDT |
| 2024-12-11 |
0.0466 USDT |
9,345,248.0361 IOTX |
0.0454 USDT |
0.0440 USDT |
0.0496 USDT |
0.0482 USDT |
| 2024-12-10 |
0.0448 USDT |
14,888,327.0178 IOTX |
0.0465 USDT |
0.0411 USDT |
0.0477 USDT |
0.0417 USDT |
| 2024-12-09 |
0.0553 USDT |
9,004,305.6347 IOTX |
0.0593 USDT |
0.0523 USDT |
0.0595 USDT |
0.0538 USDT |
| 2024-12-08 |
0.0587 USDT |
5,132,258.3563 IOTX |
0.0598 USDT |
0.0574 USDT |
0.0606 USDT |
0.0591 USDT |
| 2024-12-07 |
0.0600 USDT |
7,893,306.2023 IOTX |
0.0608 USDT |
0.0581 USDT |
0.0620 USDT |
0.0599 USDT |
| 2024-12-06 |
0.0598 USDT |
11,410,064.5882 IOTX |
0.0582 USDT |
0.0578 USDT |
0.0614 USDT |
0.0601 USDT |
| 2024-12-05 |
0.0633 USDT |
17,966,522.3853 IOTX |
0.0607 USDT |
0.0576 USDT |
0.0669 USDT |
0.0618 USDT |
| 2024-12-04 |
0.0630 USDT |
13,941,248.5124 IOTX |
0.0632 USDT |
0.0585 USDT |
0.0652 USDT |
0.0623 USDT |