Crypto exchange Kucoin

Market IoTeX (IOTX) / Tether (USDT)

Identifier on Kucoin: IOTX-USDT
Date Price Volume Open Low High Close
2022-09-25 0.0291 USDT 2,917,003.0186 IOTX 0.0293 USDT 0.0264 USDT 0.0300 USDT 0.0292 USDT
2022-09-24 0.0300 USDT 1,260,897.7330 IOTX 0.0304 USDT 0.0296 USDT 0.0306 USDT 0.0299 USDT
2022-09-23 0.0302 USDT 4,326,724.5665 IOTX 0.0301 USDT 0.0294 USDT 0.0310 USDT 0.0299 USDT
2022-09-22 0.0291 USDT 3,956,494.2728 IOTX 0.0278 USDT 0.0278 USDT 0.0300 USDT 0.0298 USDT
2022-09-21 0.0281 USDT 3,357,412.3104 IOTX 0.0283 USDT 0.0272 USDT 0.0290 USDT 0.0278 USDT
2022-09-20 0.0281 USDT 2,244,545.0052 IOTX 0.0281 USDT 0.0275 USDT 0.0286 USDT 0.0282 USDT
2022-09-19 0.0267 USDT 3,253,436.1908 IOTX 0.0267 USDT 0.0258 USDT 0.0280 USDT 0.0278 USDT
2022-09-18 0.0287 USDT 3,405,570.9747 IOTX 0.0293 USDT 0.0278 USDT 0.0294 USDT 0.0280 USDT
2022-09-17 0.0283 USDT 2,357,562.8947 IOTX 0.0278 USDT 0.0277 USDT 0.0293 USDT 0.0291 USDT
2022-09-16 0.0273 USDT 3,306,770.5728 IOTX 0.0270 USDT 0.0266 USDT 0.0279 USDT 0.0279 USDT
2022-09-15 0.0276 USDT 6,019,552.5707 IOTX 0.0280 USDT 0.0268 USDT 0.0287 USDT 0.0273 USDT
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