Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.0352 USDT |
4,438,725.0169 IOTX |
0.0338 USDT |
0.0337 USDT |
0.0361 USDT |
0.0343 USDT |
| 2022-06-05 |
0.0343 USDT |
4,927,736.8972 IOTX |
0.0347 USDT |
0.0337 USDT |
0.0348 USDT |
0.0342 USDT |
| 2022-06-04 |
0.0343 USDT |
2,890,846.1029 IOTX |
0.0341 USDT |
0.0331 USDT |
0.0349 USDT |
0.0345 USDT |
| 2022-06-03 |
0.0346 USDT |
5,401,430.2614 IOTX |
0.0363 USDT |
0.0331 USDT |
0.0363 USDT |
0.0341 USDT |
| 2022-06-02 |
0.0356 USDT |
5,364,138.9591 IOTX |
0.0353 USDT |
0.0343 USDT |
0.0365 USDT |
0.0359 USDT |
| 2022-06-01 |
0.0389 USDT |
4,002,931.4185 IOTX |
0.0397 USDT |
0.0361 USDT |
0.0407 USDT |
0.0361 USDT |
| 2022-05-31 |
0.0398 USDT |
5,823,572.1251 IOTX |
0.0411 USDT |
0.0377 USDT |
0.0418 USDT |
0.0390 USDT |
| 2022-05-30 |
0.0401 USDT |
10,521,377.7690 IOTX |
0.0382 USDT |
0.0376 USDT |
0.0417 USDT |
0.0408 USDT |
| 2022-05-29 |
0.0367 USDT |
9,164,450.3117 IOTX |
0.0362 USDT |
0.0347 USDT |
0.0388 USDT |
0.0384 USDT |
| 2022-05-28 |
0.0355 USDT |
4,716,844.8732 IOTX |
0.0355 USDT |
0.0344 USDT |
0.0365 USDT |
0.0360 USDT |
| 2022-05-27 |
0.0353 USDT |
5,712,264.9376 IOTX |
0.0357 USDT |
0.0339 USDT |
0.0368 USDT |
0.0362 USDT |
| 2022-05-26 |
0.0378 USDT |
5,309,582.2986 IOTX |
0.0396 USDT |
0.0345 USDT |
0.0406 USDT |
0.0362 USDT |
| 2022-05-25 |
0.0397 USDT |
8,849,144.1785 IOTX |
0.0401 USDT |
0.0387 USDT |
0.0409 USDT |
0.0402 USDT |
| 2022-05-24 |
0.0392 USDT |
21,022,200.2003 IOTX |
0.0383 USDT |
0.0373 USDT |
0.0406 USDT |
0.0400 USDT |
| 2022-05-23 |
0.0411 USDT |
16,634,573.8131 IOTX |
0.0439 USDT |
0.0397 USDT |
0.0441 USDT |
0.0403 USDT |
| 2022-05-22 |
0.0396 USDT |
46,158,102.2652 IOTX |
0.0379 USDT |
0.0367 USDT |
0.0428 USDT |
0.0415 USDT |
| 2022-05-21 |
0.0352 USDT |
20,357,382.4170 IOTX |
0.0326 USDT |
0.0318 USDT |
0.0388 USDT |
0.0378 USDT |
| 2022-05-20 |
0.0329 USDT |
16,635,091.1496 IOTX |
0.0329 USDT |
0.0310 USDT |
0.0342 USDT |
0.0319 USDT |
| 2022-05-19 |
0.0307 USDT |
16,583,621.5894 IOTX |
0.0288 USDT |
0.0281 USDT |
0.0330 USDT |
0.0317 USDT |