Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0246 USDT |
2,376,329.0620 IOTX |
0.0247 USDT |
0.0240 USDT |
0.0253 USDT |
0.0253 USDT |
| 2023-05-02 |
0.0244 USDT |
1,079,540.3040 IOTX |
0.0244 USDT |
0.0241 USDT |
0.0247 USDT |
0.0246 USDT |
| 2023-05-01 |
0.0245 USDT |
1,718,337.1485 IOTX |
0.0247 USDT |
0.0240 USDT |
0.0250 USDT |
0.0244 USDT |
| 2023-04-30 |
0.0250 USDT |
1,977,320.0113 IOTX |
0.0254 USDT |
0.0247 USDT |
0.0254 USDT |
0.0247 USDT |
| 2023-04-29 |
0.0250 USDT |
1,939,821.3251 IOTX |
0.0247 USDT |
0.0246 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-04-28 |
0.0248 USDT |
1,051,103.3930 IOTX |
0.0253 USDT |
0.0242 USDT |
0.0253 USDT |
0.0247 USDT |
| 2023-04-27 |
0.0250 USDT |
6,042,900.9661 IOTX |
0.0245 USDT |
0.0243 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-04-26 |
0.0247 USDT |
5,140,283.5508 IOTX |
0.0247 USDT |
0.0231 USDT |
0.0257 USDT |
0.0235 USDT |
| 2023-04-25 |
0.0232 USDT |
4,198,296.1771 IOTX |
0.0232 USDT |
0.0227 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-04-24 |
0.0242 USDT |
14,909,650.1337 IOTX |
0.0242 USDT |
0.0232 USDT |
0.0254 USDT |
0.0234 USDT |
| 2023-04-23 |
0.0234 USDT |
5,618,744.2157 IOTX |
0.0239 USDT |
0.0229 USDT |
0.0239 USDT |
0.0232 USDT |
| 2023-04-22 |
0.0239 USDT |
7,275,733.6593 IOTX |
0.0235 USDT |
0.0233 USDT |
0.0268 USDT |
0.0236 USDT |
| 2023-04-21 |
0.0245 USDT |
7,926,770.6986 IOTX |
0.0252 USDT |
0.0230 USDT |
0.0254 USDT |
0.0235 USDT |
| 2023-04-20 |
0.0263 USDT |
10,510,256.7157 IOTX |
0.0266 USDT |
0.0254 USDT |
0.0270 USDT |
0.0255 USDT |
| 2023-04-19 |
0.0273 USDT |
5,993,954.5560 IOTX |
0.0292 USDT |
0.0261 USDT |
0.0292 USDT |
0.0270 USDT |
| 2023-04-18 |
0.0287 USDT |
4,372,362.6803 IOTX |
0.0286 USDT |
0.0281 USDT |
0.0293 USDT |
0.0291 USDT |
| 2023-04-17 |
0.0287 USDT |
3,924,718.1266 IOTX |
0.0294 USDT |
0.0281 USDT |
0.0294 USDT |
0.0287 USDT |
| 2023-04-16 |
0.0293 USDT |
3,093,269.8566 IOTX |
0.0293 USDT |
0.0288 USDT |
0.0299 USDT |
0.0293 USDT |
| 2023-04-15 |
0.0295 USDT |
3,925,783.5782 IOTX |
0.0303 USDT |
0.0291 USDT |
0.0303 USDT |
0.0294 USDT |
| 2023-04-14 |
0.0296 USDT |
5,977,101.3511 IOTX |
0.0293 USDT |
0.0287 USDT |
0.0303 USDT |
0.0302 USDT |
| 2023-04-13 |
0.0287 USDT |
2,758,018.3784 IOTX |
0.0283 USDT |
0.0279 USDT |
0.0294 USDT |
0.0292 USDT |
| 2023-04-12 |
0.0281 USDT |
3,078,969.5264 IOTX |
0.0286 USDT |
0.0275 USDT |
0.0288 USDT |
0.0281 USDT |
| 2023-04-11 |
0.0288 USDT |
3,498,954.2066 IOTX |
0.0286 USDT |
0.0284 USDT |
0.0292 USDT |
0.0287 USDT |
| 2023-04-10 |
0.0278 USDT |
4,747,460.9917 IOTX |
0.0278 USDT |
0.0273 USDT |
0.0283 USDT |
0.0281 USDT |
| 2023-04-09 |
0.0275 USDT |
2,093,422.2023 IOTX |
0.0282 USDT |
0.0272 USDT |
0.0283 USDT |
0.0277 USDT |
| 2023-04-08 |
0.0281 USDT |
1,605,955.4548 IOTX |
0.0282 USDT |
0.0278 USDT |
0.0283 USDT |
0.0278 USDT |
| 2023-04-07 |
0.0283 USDT |
3,755,828.3170 IOTX |
0.0288 USDT |
0.0280 USDT |
0.0292 USDT |
0.0283 USDT |
| 2023-04-06 |
0.0290 USDT |
4,858,279.1752 IOTX |
0.0290 USDT |
0.0283 USDT |
0.0302 USDT |
0.0290 USDT |
| 2023-04-05 |
0.0299 USDT |
6,441,970.6507 IOTX |
0.0303 USDT |
0.0287 USDT |
0.0308 USDT |
0.0289 USDT |
| 2023-04-04 |
0.0303 USDT |
16,844,096.6137 IOTX |
0.0285 USDT |
0.0282 USDT |
0.0320 USDT |
0.0307 USDT |
| 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 |