Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0281 USDT |
3,337,648.3171 IOTX |
0.0289 USDT |
0.0275 USDT |
0.0290 USDT |
0.0278 USDT |
| 2022-07-25 |
0.0310 USDT |
2,559,423.0679 IOTX |
0.0325 USDT |
0.0303 USDT |
0.0325 USDT |
0.0304 USDT |
| 2022-07-24 |
0.0328 USDT |
3,309,127.2043 IOTX |
0.0332 USDT |
0.0324 USDT |
0.0334 USDT |
0.0327 USDT |
| 2022-07-23 |
0.0331 USDT |
6,904,658.3568 IOTX |
0.0327 USDT |
0.0322 USDT |
0.0341 USDT |
0.0331 USDT |
| 2022-07-22 |
0.0346 USDT |
6,777,754.9870 IOTX |
0.0352 USDT |
0.0328 USDT |
0.0359 USDT |
0.0332 USDT |
| 2022-07-21 |
0.0340 USDT |
8,457,892.2893 IOTX |
0.0336 USDT |
0.0324 USDT |
0.0358 USDT |
0.0352 USDT |
| 2022-07-20 |
0.0355 USDT |
12,738,132.8286 IOTX |
0.0353 USDT |
0.0342 USDT |
0.0366 USDT |
0.0352 USDT |
| 2022-07-19 |
0.0342 USDT |
17,779,569.6184 IOTX |
0.0328 USDT |
0.0316 USDT |
0.0368 USDT |
0.0356 USDT |
| 2022-07-18 |
0.0307 USDT |
5,761,446.9006 IOTX |
0.0287 USDT |
0.0287 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-07-17 |
0.0293 USDT |
6,966,500.9017 IOTX |
0.0289 USDT |
0.0286 USDT |
0.0302 USDT |
0.0293 USDT |
| 2022-07-16 |
0.0281 USDT |
9,994,390.1904 IOTX |
0.0279 USDT |
0.0274 USDT |
0.0293 USDT |
0.0288 USDT |
| 2022-07-15 |
0.0275 USDT |
7,029,344.7128 IOTX |
0.0273 USDT |
0.0268 USDT |
0.0283 USDT |
0.0278 USDT |
| 2022-07-14 |
0.0266 USDT |
6,553,589.1382 IOTX |
0.0273 USDT |
0.0256 USDT |
0.0275 USDT |
0.0272 USDT |
| 2022-07-13 |
0.0262 USDT |
9,721,133.8140 IOTX |
0.0258 USDT |
0.0250 USDT |
0.0273 USDT |
0.0266 USDT |
| 2022-07-12 |
0.0274 USDT |
8,071,468.2234 IOTX |
0.0276 USDT |
0.0267 USDT |
0.0299 USDT |
0.0271 USDT |
| 2022-07-11 |
0.0291 USDT |
4,290,934.6455 IOTX |
0.0300 USDT |
0.0285 USDT |
0.0301 USDT |
0.0286 USDT |
| 2022-07-10 |
0.0308 USDT |
6,172,269.9895 IOTX |
0.0314 USDT |
0.0298 USDT |
0.0320 USDT |
0.0301 USDT |
| 2022-07-09 |
0.0306 USDT |
7,173,129.6595 IOTX |
0.0294 USDT |
0.0294 USDT |
0.0314 USDT |
0.0312 USDT |
| 2022-07-08 |
0.0308 USDT |
19,135,847.8221 IOTX |
0.0315 USDT |
0.0297 USDT |
0.0324 USDT |
0.0299 USDT |
| 2022-07-07 |
0.0282 USDT |
10,717,130.3820 IOTX |
0.0276 USDT |
0.0272 USDT |
0.0308 USDT |
0.0290 USDT |
| 2022-07-06 |
0.0267 USDT |
23,400,652.8758 IOTX |
0.0254 USDT |
0.0251 USDT |
0.0282 USDT |
0.0278 USDT |
| 2022-07-05 |
0.0258 USDT |
13,753,831.0683 IOTX |
0.0262 USDT |
0.0249 USDT |
0.0268 USDT |
0.0258 USDT |
| 2022-07-04 |
0.0254 USDT |
12,340,933.4916 IOTX |
0.0250 USDT |
0.0243 USDT |
0.0262 USDT |
0.0261 USDT |
| 2022-07-03 |
0.0247 USDT |
7,537,174.6449 IOTX |
0.0249 USDT |
0.0242 USDT |
0.0253 USDT |
0.0250 USDT |
| 2022-07-02 |
0.0248 USDT |
12,332,526.0428 IOTX |
0.0248 USDT |
0.0241 USDT |
0.0255 USDT |
0.0251 USDT |
| 2022-07-01 |
0.0247 USDT |
12,400,829.1437 IOTX |
0.0250 USDT |
0.0239 USDT |
0.0257 USDT |
0.0249 USDT |
| 2022-06-30 |
0.0248 USDT |
10,597,392.9435 IOTX |
0.0266 USDT |
0.0235 USDT |
0.0267 USDT |
0.0241 USDT |
| 2022-06-29 |
0.0272 USDT |
12,664,841.5613 IOTX |
0.0278 USDT |
0.0261 USDT |
0.0285 USDT |
0.0269 USDT |
| 2022-06-28 |
0.0291 USDT |
13,172,347.4182 IOTX |
0.0296 USDT |
0.0276 USDT |
0.0305 USDT |
0.0277 USDT |
| 2022-06-27 |
0.0292 USDT |
19,994,605.3330 IOTX |
0.0280 USDT |
0.0279 USDT |
0.0308 USDT |
0.0297 USDT |
| 2022-06-26 |
0.0304 USDT |
26,477,207.8775 IOTX |
0.0292 USDT |
0.0291 USDT |
0.0317 USDT |
0.0300 USDT |
| 2022-06-25 |
0.0288 USDT |
10,902,128.1705 IOTX |
0.0291 USDT |
0.0276 USDT |
0.0298 USDT |
0.0294 USDT |
| 2022-06-24 |
0.0290 USDT |
15,656,305.4342 IOTX |
0.0296 USDT |
0.0281 USDT |
0.0303 USDT |
0.0294 USDT |
| 2022-06-23 |
0.0279 USDT |
19,811,399.8999 IOTX |
0.0251 USDT |
0.0251 USDT |
0.0296 USDT |
0.0294 USDT |
| 2022-06-22 |
0.0260 USDT |
20,847,631.0261 IOTX |
0.0272 USDT |
0.0251 USDT |
0.0273 USDT |
0.0252 USDT |
| 2022-06-21 |
0.0277 USDT |
27,061,997.0651 IOTX |
0.0271 USDT |
0.0267 USDT |
0.0290 USDT |
0.0274 USDT |
| 2022-06-20 |
0.0270 USDT |
26,693,832.6560 IOTX |
0.0256 USDT |
0.0243 USDT |
0.0286 USDT |
0.0270 USDT |
| 2022-06-19 |
0.0243 USDT |
10,797,270.1898 IOTX |
0.0243 USDT |
0.0230 USDT |
0.0256 USDT |
0.0255 USDT |
| 2022-06-18 |
0.0246 USDT |
11,123,539.3571 IOTX |
0.0264 USDT |
0.0222 USDT |
0.0269 USDT |
0.0226 USDT |
| 2022-06-17 |
0.0263 USDT |
6,670,174.7507 IOTX |
0.0252 USDT |
0.0250 USDT |
0.0269 USDT |
0.0263 USDT |
| 2022-06-16 |
0.0268 USDT |
7,031,591.4557 IOTX |
0.0288 USDT |
0.0253 USDT |
0.0293 USDT |
0.0257 USDT |
| 2022-06-15 |
0.0253 USDT |
12,965,753.9842 IOTX |
0.0263 USDT |
0.0238 USDT |
0.0273 USDT |
0.0270 USDT |
| 2022-06-14 |
0.0271 USDT |
24,094,163.2129 IOTX |
0.0250 USDT |
0.0226 USDT |
0.0303 USDT |
0.0255 USDT |
| 2022-06-13 |
0.0244 USDT |
7,346,004.8939 IOTX |
0.0271 USDT |
0.0228 USDT |
0.0275 USDT |
0.0247 USDT |
| 2022-06-12 |
0.0281 USDT |
4,249,175.5318 IOTX |
0.0291 USDT |
0.0266 USDT |
0.0297 USDT |
0.0288 USDT |
| 2022-06-11 |
0.0309 USDT |
5,286,325.2713 IOTX |
0.0317 USDT |
0.0287 USDT |
0.0331 USDT |
0.0290 USDT |
| 2022-06-10 |
0.0331 USDT |
6,867,865.4227 IOTX |
0.0340 USDT |
0.0314 USDT |
0.0344 USDT |
0.0322 USDT |
| 2022-06-09 |
0.0344 USDT |
2,339,373.9888 IOTX |
0.0340 USDT |
0.0333 USDT |
0.0351 USDT |
0.0342 USDT |
| 2022-06-08 |
0.0350 USDT |
9,068,827.6690 IOTX |
0.0356 USDT |
0.0336 USDT |
0.0367 USDT |
0.0339 USDT |
| 2022-06-07 |
0.0335 USDT |
9,853,342.7068 IOTX |
0.0348 USDT |
0.0318 USDT |
0.0355 USDT |
0.0349 USDT |