Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0278 USDT |
4,083,184.2932 IOTX |
0.0278 USDT |
0.0271 USDT |
0.0285 USDT |
0.0279 USDT |
| 2022-09-13 |
0.0288 USDT |
8,819,158.5897 IOTX |
0.0303 USDT |
0.0260 USDT |
0.0307 USDT |
0.0279 USDT |
| 2022-09-12 |
0.0310 USDT |
2,950,281.1923 IOTX |
0.0308 USDT |
0.0300 USDT |
0.0319 USDT |
0.0305 USDT |
| 2022-09-11 |
0.0310 USDT |
2,619,771.4676 IOTX |
0.0314 USDT |
0.0304 USDT |
0.0317 USDT |
0.0313 USDT |
| 2022-09-10 |
0.0313 USDT |
4,179,143.8996 IOTX |
0.0315 USDT |
0.0308 USDT |
0.0320 USDT |
0.0314 USDT |
| 2022-09-09 |
0.0305 USDT |
12,820,141.7423 IOTX |
0.0285 USDT |
0.0285 USDT |
0.0333 USDT |
0.0313 USDT |
| 2022-09-08 |
0.0285 USDT |
5,894,400.9943 IOTX |
0.0284 USDT |
0.0276 USDT |
0.0289 USDT |
0.0282 USDT |
| 2022-09-07 |
0.0279 USDT |
3,467,178.4506 IOTX |
0.0271 USDT |
0.0268 USDT |
0.0287 USDT |
0.0285 USDT |
| 2022-09-06 |
0.0296 USDT |
3,459,064.6478 IOTX |
0.0300 USDT |
0.0279 USDT |
0.0304 USDT |
0.0280 USDT |
| 2022-09-05 |
0.0295 USDT |
3,454,737.5205 IOTX |
0.0301 USDT |
0.0290 USDT |
0.0303 USDT |
0.0296 USDT |
| 2022-09-04 |
0.0298 USDT |
1,662,260.0717 IOTX |
0.0297 USDT |
0.0294 USDT |
0.0303 USDT |
0.0300 USDT |
| 2022-09-03 |
0.0294 USDT |
2,658,757.5248 IOTX |
0.0295 USDT |
0.0291 USDT |
0.0298 USDT |
0.0296 USDT |
| 2022-09-02 |
0.0300 USDT |
3,953,831.9232 IOTX |
0.0298 USDT |
0.0295 USDT |
0.0305 USDT |
0.0297 USDT |
| 2022-09-01 |
0.0299 USDT |
5,615,704.6418 IOTX |
0.0302 USDT |
0.0292 USDT |
0.0305 USDT |
0.0299 USDT |
| 2022-08-31 |
0.0317 USDT |
5,642,260.7557 IOTX |
0.0316 USDT |
0.0301 USDT |
0.0328 USDT |
0.0302 USDT |
| 2022-08-30 |
0.0327 USDT |
5,191,444.4601 IOTX |
0.0338 USDT |
0.0312 USDT |
0.0339 USDT |
0.0319 USDT |
| 2022-08-29 |
0.0333 USDT |
5,600,397.5409 IOTX |
0.0319 USDT |
0.0315 USDT |
0.0342 USDT |
0.0338 USDT |
| 2022-08-28 |
0.0329 USDT |
5,158,749.8374 IOTX |
0.0322 USDT |
0.0319 USDT |
0.0339 USDT |
0.0332 USDT |
| 2022-08-27 |
0.0320 USDT |
6,059,971.8480 IOTX |
0.0318 USDT |
0.0313 USDT |
0.0325 USDT |
0.0320 USDT |
| 2022-08-26 |
0.0334 USDT |
9,297,683.2157 IOTX |
0.0332 USDT |
0.0317 USDT |
0.0348 USDT |
0.0325 USDT |
| 2022-08-25 |
0.0329 USDT |
9,603,341.7275 IOTX |
0.0313 USDT |
0.0313 USDT |
0.0336 USDT |
0.0334 USDT |
| 2022-08-24 |
0.0321 USDT |
7,047,617.7345 IOTX |
0.0316 USDT |
0.0308 USDT |
0.0329 USDT |
0.0322 USDT |
| 2022-08-23 |
0.0310 USDT |
5,234,474.1726 IOTX |
0.0307 USDT |
0.0299 USDT |
0.0318 USDT |
0.0317 USDT |
| 2022-08-22 |
0.0302 USDT |
5,398,786.3135 IOTX |
0.0312 USDT |
0.0291 USDT |
0.0312 USDT |
0.0297 USDT |
| 2022-08-21 |
0.0306 USDT |
5,049,113.9509 IOTX |
0.0301 USDT |
0.0298 USDT |
0.0314 USDT |
0.0311 USDT |
| 2022-08-20 |
0.0307 USDT |
6,711,475.0838 IOTX |
0.0309 USDT |
0.0292 USDT |
0.0318 USDT |
0.0298 USDT |
| 2022-08-19 |
0.0314 USDT |
11,516,712.8384 IOTX |
0.0335 USDT |
0.0299 USDT |
0.0335 USDT |
0.0310 USDT |
| 2022-08-18 |
0.0352 USDT |
5,472,024.5698 IOTX |
0.0357 USDT |
0.0345 USDT |
0.0357 USDT |
0.0349 USDT |
| 2022-08-17 |
0.0391 USDT |
12,555,285.1681 IOTX |
0.0399 USDT |
0.0357 USDT |
0.0415 USDT |
0.0361 USDT |
| 2022-08-16 |
0.0401 USDT |
7,862,016.0053 IOTX |
0.0399 USDT |
0.0390 USDT |
0.0410 USDT |
0.0404 USDT |
| 2022-08-15 |
0.0399 USDT |
30,717,241.0095 IOTX |
0.0367 USDT |
0.0364 USDT |
0.0419 USDT |
0.0399 USDT |
| 2022-08-14 |
0.0374 USDT |
4,784,149.6160 IOTX |
0.0368 USDT |
0.0362 USDT |
0.0384 USDT |
0.0368 USDT |
| 2022-08-13 |
0.0374 USDT |
4,168,040.0185 IOTX |
0.0373 USDT |
0.0367 USDT |
0.0382 USDT |
0.0367 USDT |
| 2022-08-12 |
0.0365 USDT |
3,825,787.5149 IOTX |
0.0362 USDT |
0.0356 USDT |
0.0372 USDT |
0.0367 USDT |
| 2022-08-11 |
0.0366 USDT |
6,858,516.5390 IOTX |
0.0359 USDT |
0.0358 USDT |
0.0373 USDT |
0.0363 USDT |
| 2022-08-10 |
0.0351 USDT |
6,565,341.5541 IOTX |
0.0347 USDT |
0.0337 USDT |
0.0359 USDT |
0.0356 USDT |
| 2022-08-09 |
0.0355 USDT |
3,781,878.4043 IOTX |
0.0370 USDT |
0.0343 USDT |
0.0372 USDT |
0.0349 USDT |
| 2022-08-08 |
0.0376 USDT |
3,121,385.7547 IOTX |
0.0364 USDT |
0.0364 USDT |
0.0385 USDT |
0.0374 USDT |
| 2022-08-07 |
0.0364 USDT |
4,341,229.2790 IOTX |
0.0361 USDT |
0.0353 USDT |
0.0372 USDT |
0.0366 USDT |
| 2022-08-06 |
0.0368 USDT |
3,801,654.8784 IOTX |
0.0375 USDT |
0.0362 USDT |
0.0375 USDT |
0.0364 USDT |
| 2022-08-05 |
0.0367 USDT |
7,235,824.4660 IOTX |
0.0363 USDT |
0.0356 USDT |
0.0377 USDT |
0.0373 USDT |
| 2022-08-04 |
0.0362 USDT |
8,946,792.9911 IOTX |
0.0361 USDT |
0.0353 USDT |
0.0374 USDT |
0.0355 USDT |
| 2022-08-03 |
0.0334 USDT |
7,940,809.6540 IOTX |
0.0322 USDT |
0.0313 USDT |
0.0356 USDT |
0.0350 USDT |
| 2022-08-02 |
0.0321 USDT |
9,320,409.0306 IOTX |
0.0333 USDT |
0.0312 USDT |
0.0338 USDT |
0.0325 USDT |
| 2022-08-01 |
0.0336 USDT |
9,622,906.9718 IOTX |
0.0335 USDT |
0.0326 USDT |
0.0349 USDT |
0.0329 USDT |
| 2022-07-31 |
0.0345 USDT |
10,015,780.0492 IOTX |
0.0336 USDT |
0.0333 USDT |
0.0357 USDT |
0.0347 USDT |
| 2022-07-30 |
0.0340 USDT |
8,966,021.0840 IOTX |
0.0334 USDT |
0.0328 USDT |
0.0356 USDT |
0.0336 USDT |
| 2022-07-29 |
0.0326 USDT |
5,608,565.0904 IOTX |
0.0322 USDT |
0.0315 USDT |
0.0336 USDT |
0.0327 USDT |
| 2022-07-28 |
0.0311 USDT |
7,644,466.5978 IOTX |
0.0307 USDT |
0.0296 USDT |
0.0326 USDT |
0.0326 USDT |
| 2022-07-27 |
0.0288 USDT |
5,336,907.0008 IOTX |
0.0285 USDT |
0.0278 USDT |
0.0303 USDT |
0.0302 USDT |