Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0281 USDT |
12,826,272.5037 IOTX |
0.0263 USDT |
0.0253 USDT |
0.0297 USDT |
0.0283 USDT |
| 2023-04-02 |
0.0265 USDT |
1,412,362.6450 IOTX |
0.0270 USDT |
0.0255 USDT |
0.0271 USDT |
0.0262 USDT |
| 2023-04-01 |
0.0266 USDT |
2,766,311.7672 IOTX |
0.0267 USDT |
0.0261 USDT |
0.0271 USDT |
0.0267 USDT |
| 2023-03-31 |
0.0263 USDT |
2,707,200.6560 IOTX |
0.0261 USDT |
0.0257 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-03-30 |
0.0261 USDT |
2,369,407.3412 IOTX |
0.0260 USDT |
0.0252 USDT |
0.0270 USDT |
0.0256 USDT |
| 2023-03-29 |
0.0255 USDT |
2,349,605.1512 IOTX |
0.0247 USDT |
0.0246 USDT |
0.0262 USDT |
0.0261 USDT |
| 2023-03-28 |
0.0241 USDT |
2,318,168.3198 IOTX |
0.0241 USDT |
0.0237 USDT |
0.0249 USDT |
0.0246 USDT |
| 2023-03-27 |
0.0247 USDT |
4,455,344.1542 IOTX |
0.0249 USDT |
0.0240 USDT |
0.0254 USDT |
0.0242 USDT |
| 2023-03-26 |
0.0243 USDT |
1,825,394.0596 IOTX |
0.0240 USDT |
0.0238 USDT |
0.0250 USDT |
0.0247 USDT |
| 2023-03-25 |
0.0246 USDT |
1,984,078.4047 IOTX |
0.0248 USDT |
0.0237 USDT |
0.0252 USDT |
0.0238 USDT |
| 2023-03-24 |
0.0258 USDT |
12,530,415.3112 IOTX |
0.0255 USDT |
0.0242 USDT |
0.0271 USDT |
0.0247 USDT |
| 2023-03-23 |
0.0248 USDT |
2,285,944.4013 IOTX |
0.0243 USDT |
0.0241 USDT |
0.0256 USDT |
0.0252 USDT |
| 2023-03-22 |
0.0248 USDT |
5,109,176.7973 IOTX |
0.0258 USDT |
0.0236 USDT |
0.0258 USDT |
0.0241 USDT |
| 2023-03-21 |
0.0257 USDT |
10,555,184.9081 IOTX |
0.0247 USDT |
0.0239 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-03-20 |
0.0255 USDT |
4,022,628.8261 IOTX |
0.0262 USDT |
0.0247 USDT |
0.0265 USDT |
0.0251 USDT |
| 2023-03-19 |
0.0262 USDT |
3,732,689.0828 IOTX |
0.0258 USDT |
0.0256 USDT |
0.0267 USDT |
0.0263 USDT |
| 2023-03-18 |
0.0265 USDT |
6,484,226.4995 IOTX |
0.0267 USDT |
0.0256 USDT |
0.0273 USDT |
0.0260 USDT |
| 2023-03-17 |
0.0251 USDT |
3,210,692.1005 IOTX |
0.0240 USDT |
0.0237 USDT |
0.0260 USDT |
0.0260 USDT |
| 2023-03-16 |
0.0239 USDT |
1,911,185.8922 IOTX |
0.0238 USDT |
0.0234 USDT |
0.0243 USDT |
0.0240 USDT |
| 2023-03-15 |
0.0246 USDT |
4,270,921.4673 IOTX |
0.0260 USDT |
0.0233 USDT |
0.0265 USDT |
0.0238 USDT |
| 2023-03-14 |
0.0258 USDT |
6,236,129.2975 IOTX |
0.0252 USDT |
0.0245 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-03-13 |
0.0243 USDT |
6,133,902.0385 IOTX |
0.0240 USDT |
0.0233 USDT |
0.0255 USDT |
0.0254 USDT |
| 2023-03-12 |
0.0225 USDT |
2,763,860.6521 IOTX |
0.0221 USDT |
0.0216 USDT |
0.0236 USDT |
0.0236 USDT |
| 2023-03-11 |
0.0220 USDT |
3,030,664.3149 IOTX |
0.0225 USDT |
0.0213 USDT |
0.0229 USDT |
0.0220 USDT |
| 2023-03-10 |
0.0218 USDT |
5,882,769.8159 IOTX |
0.0218 USDT |
0.0208 USDT |
0.0236 USDT |
0.0224 USDT |
| 2023-03-09 |
0.0232 USDT |
9,819,886.9625 IOTX |
0.0228 USDT |
0.0216 USDT |
0.0240 USDT |
0.0219 USDT |
| 2023-03-08 |
0.0233 USDT |
4,214,167.3418 IOTX |
0.0240 USDT |
0.0229 USDT |
0.0241 USDT |
0.0231 USDT |
| 2023-03-07 |
0.0244 USDT |
3,694,951.7753 IOTX |
0.0250 USDT |
0.0234 USDT |
0.0253 USDT |
0.0236 USDT |
| 2023-03-06 |
0.0246 USDT |
2,631,356.6698 IOTX |
0.0249 USDT |
0.0244 USDT |
0.0249 USDT |
0.0247 USDT |
| 2023-03-05 |
0.0252 USDT |
1,041,119.1946 IOTX |
0.0250 USDT |
0.0248 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-03-04 |
0.0255 USDT |
2,576,695.4882 IOTX |
0.0258 USDT |
0.0252 USDT |
0.0260 USDT |
0.0255 USDT |
| 2023-03-03 |
0.0252 USDT |
8,165,190.6176 IOTX |
0.0273 USDT |
0.0234 USDT |
0.0273 USDT |
0.0255 USDT |
| 2023-03-02 |
0.0271 USDT |
4,546,031.7188 IOTX |
0.0281 USDT |
0.0263 USDT |
0.0281 USDT |
0.0270 USDT |
| 2023-03-01 |
0.0277 USDT |
3,163,689.4266 IOTX |
0.0271 USDT |
0.0270 USDT |
0.0281 USDT |
0.0278 USDT |
| 2023-02-28 |
0.0280 USDT |
4,534,614.4165 IOTX |
0.0280 USDT |
0.0270 USDT |
0.0287 USDT |
0.0271 USDT |
| 2023-02-27 |
0.0282 USDT |
4,594,510.0660 IOTX |
0.0286 USDT |
0.0273 USDT |
0.0290 USDT |
0.0277 USDT |
| 2023-02-26 |
0.0282 USDT |
3,344,977.0692 IOTX |
0.0279 USDT |
0.0277 USDT |
0.0288 USDT |
0.0288 USDT |
| 2023-02-25 |
0.0280 USDT |
2,053,446.1244 IOTX |
0.0282 USDT |
0.0276 USDT |
0.0284 USDT |
0.0279 USDT |
| 2023-02-24 |
0.0287 USDT |
8,449,929.6001 IOTX |
0.0298 USDT |
0.0276 USDT |
0.0299 USDT |
0.0282 USDT |
| 2023-02-23 |
0.0304 USDT |
13,181,261.7217 IOTX |
0.0306 USDT |
0.0295 USDT |
0.0315 USDT |
0.0299 USDT |
| 2023-02-22 |
0.0310 USDT |
20,777,438.0678 IOTX |
0.0330 USDT |
0.0297 USDT |
0.0335 USDT |
0.0306 USDT |
| 2023-02-21 |
0.0330 USDT |
26,213,477.6562 IOTX |
0.0332 USDT |
0.0313 USDT |
0.0338 USDT |
0.0330 USDT |
| 2023-02-20 |
0.0320 USDT |
21,017,097.4011 IOTX |
0.0306 USDT |
0.0296 USDT |
0.0335 USDT |
0.0330 USDT |
| 2023-02-19 |
0.0312 USDT |
19,578,216.0101 IOTX |
0.0311 USDT |
0.0304 USDT |
0.0322 USDT |
0.0306 USDT |
| 2023-02-18 |
0.0309 USDT |
17,928,265.4046 IOTX |
0.0295 USDT |
0.0294 USDT |
0.0334 USDT |
0.0313 USDT |
| 2023-02-17 |
0.0291 USDT |
7,046,452.4304 IOTX |
0.0286 USDT |
0.0285 USDT |
0.0295 USDT |
0.0293 USDT |
| 2023-02-16 |
0.0307 USDT |
17,202,930.3473 IOTX |
0.0311 USDT |
0.0286 USDT |
0.0316 USDT |
0.0288 USDT |
| 2023-02-15 |
0.0302 USDT |
5,744,955.3588 IOTX |
0.0300 USDT |
0.0297 USDT |
0.0310 USDT |
0.0310 USDT |
| 2023-02-14 |
0.0289 USDT |
5,420,121.3605 IOTX |
0.0287 USDT |
0.0281 USDT |
0.0299 USDT |
0.0297 USDT |
| 2023-02-13 |
0.0288 USDT |
4,188,085.3952 IOTX |
0.0300 USDT |
0.0277 USDT |
0.0302 USDT |
0.0287 USDT |