Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0358 USDT |
1,399,865.8278 IOTX |
0.0371 USDT |
0.0342 USDT |
0.0379 USDT |
0.0350 USDT |
| 2024-10-02 |
0.0396 USDT |
2,948,713.4746 IOTX |
0.0406 USDT |
0.0367 USDT |
0.0417 USDT |
0.0368 USDT |
| 2024-10-01 |
0.0427 USDT |
4,550,798.9266 IOTX |
0.0412 USDT |
0.0393 USDT |
0.0452 USDT |
0.0405 USDT |
| 2024-09-30 |
0.0430 USDT |
1,302,212.7846 IOTX |
0.0440 USDT |
0.0420 USDT |
0.0441 USDT |
0.0426 USDT |
| 2024-09-29 |
0.0438 USDT |
395,613.8370 IOTX |
0.0441 USDT |
0.0431 USDT |
0.0444 USDT |
0.0437 USDT |
| 2024-09-28 |
0.0446 USDT |
2,486,887.0456 IOTX |
0.0458 USDT |
0.0430 USDT |
0.0472 USDT |
0.0436 USDT |
| 2024-09-27 |
0.0455 USDT |
1,512,044.8911 IOTX |
0.0461 USDT |
0.0447 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-09-26 |
0.0462 USDT |
2,201,011.0479 IOTX |
0.0446 USDT |
0.0441 USDT |
0.0474 USDT |
0.0455 USDT |
| 2024-09-25 |
0.0459 USDT |
769,988.8948 IOTX |
0.0468 USDT |
0.0448 USDT |
0.0472 USDT |
0.0449 USDT |
| 2024-09-24 |
0.0456 USDT |
2,547,349.7476 IOTX |
0.0454 USDT |
0.0438 USDT |
0.0471 USDT |
0.0469 USDT |
| 2024-09-23 |
0.0449 USDT |
2,708,877.2476 IOTX |
0.0435 USDT |
0.0425 USDT |
0.0466 USDT |
0.0463 USDT |
| 2024-09-22 |
0.0441 USDT |
2,130,762.5717 IOTX |
0.0446 USDT |
0.0433 USDT |
0.0450 USDT |
0.0439 USDT |
| 2024-09-21 |
0.0427 USDT |
8,621,749.2450 IOTX |
0.0390 USDT |
0.0384 USDT |
0.0450 USDT |
0.0445 USDT |
| 2024-09-20 |
0.0398 USDT |
2,973,634.3837 IOTX |
0.0391 USDT |
0.0384 USDT |
0.0410 USDT |
0.0391 USDT |
| 2024-09-19 |
0.0385 USDT |
12,151,099.8263 IOTX |
0.0350 USDT |
0.0350 USDT |
0.0408 USDT |
0.0394 USDT |
| 2024-09-18 |
0.0338 USDT |
1,367,865.7322 IOTX |
0.0340 USDT |
0.0328 USDT |
0.0346 USDT |
0.0338 USDT |
| 2024-09-17 |
0.0338 USDT |
1,987,905.6859 IOTX |
0.0332 USDT |
0.0328 USDT |
0.0348 USDT |
0.0339 USDT |
| 2024-09-16 |
0.0341 USDT |
3,505,716.0192 IOTX |
0.0342 USDT |
0.0329 USDT |
0.0348 USDT |
0.0330 USDT |
| 2024-09-15 |
0.0357 USDT |
940,324.2713 IOTX |
0.0354 USDT |
0.0347 USDT |
0.0361 USDT |
0.0349 USDT |
| 2024-09-14 |
0.0356 USDT |
629,736.4309 IOTX |
0.0356 USDT |
0.0350 USDT |
0.0360 USDT |
0.0353 USDT |
| 2024-09-13 |
0.0351 USDT |
1,540,943.8823 IOTX |
0.0353 USDT |
0.0343 USDT |
0.0357 USDT |
0.0355 USDT |
| 2024-09-12 |
0.0342 USDT |
862,044.8162 IOTX |
0.0343 USDT |
0.0336 USDT |
0.0349 USDT |
0.0348 USDT |
| 2024-09-11 |
0.0335 USDT |
1,540,979.8503 IOTX |
0.0343 USDT |
0.0325 USDT |
0.0343 USDT |
0.0342 USDT |
| 2024-09-10 |
0.0340 USDT |
680,351.0076 IOTX |
0.0339 USDT |
0.0336 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-09-09 |
0.0334 USDT |
1,669,481.8970 IOTX |
0.0323 USDT |
0.0321 USDT |
0.0345 USDT |
0.0342 USDT |
| 2024-09-08 |
0.0319 USDT |
749,311.2073 IOTX |
0.0314 USDT |
0.0313 USDT |
0.0325 USDT |
0.0321 USDT |
| 2024-09-07 |
0.0313 USDT |
408,444.0639 IOTX |
0.0310 USDT |
0.0308 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-09-06 |
0.0326 USDT |
754,295.0610 IOTX |
0.0328 USDT |
0.0319 USDT |
0.0333 USDT |
0.0323 USDT |
| 2024-09-05 |
0.0334 USDT |
507,341.2617 IOTX |
0.0339 USDT |
0.0329 USDT |
0.0341 USDT |
0.0330 USDT |
| 2024-09-04 |
0.0332 USDT |
1,988,888.7671 IOTX |
0.0335 USDT |
0.0320 USDT |
0.0347 USDT |
0.0339 USDT |
| 2024-09-03 |
0.0342 USDT |
3,355,433.8669 IOTX |
0.0348 USDT |
0.0336 USDT |
0.0358 USDT |
0.0336 USDT |
| 2024-09-02 |
0.0338 USDT |
1,541,432.7075 IOTX |
0.0332 USDT |
0.0331 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-09-01 |
0.0342 USDT |
1,927,784.3987 IOTX |
0.0348 USDT |
0.0330 USDT |
0.0351 USDT |
0.0331 USDT |
| 2024-08-31 |
0.0358 USDT |
2,918,078.4472 IOTX |
0.0368 USDT |
0.0346 USDT |
0.0369 USDT |
0.0349 USDT |
| 2024-08-30 |
0.0359 USDT |
5,334,504.1475 IOTX |
0.0353 USDT |
0.0347 USDT |
0.0372 USDT |
0.0364 USDT |
| 2024-08-29 |
0.0358 USDT |
2,549,771.5622 IOTX |
0.0351 USDT |
0.0349 USDT |
0.0367 USDT |
0.0351 USDT |
| 2024-08-28 |
0.0354 USDT |
5,615,382.7078 IOTX |
0.0346 USDT |
0.0336 USDT |
0.0375 USDT |
0.0349 USDT |
| 2024-08-27 |
0.0368 USDT |
4,083,191.8594 IOTX |
0.0368 USDT |
0.0361 USDT |
0.0381 USDT |
0.0364 USDT |
| 2024-08-26 |
0.0371 USDT |
4,975,864.2470 IOTX |
0.0382 USDT |
0.0364 USDT |
0.0388 USDT |
0.0367 USDT |
| 2024-08-25 |
0.0382 USDT |
2,227,800.4064 IOTX |
0.0389 USDT |
0.0372 USDT |
0.0390 USDT |
0.0386 USDT |
| 2024-08-24 |
0.0394 USDT |
1,653,985.2568 IOTX |
0.0392 USDT |
0.0386 USDT |
0.0404 USDT |
0.0396 USDT |
| 2024-08-23 |
0.0378 USDT |
3,535,924.2627 IOTX |
0.0375 USDT |
0.0365 USDT |
0.0395 USDT |
0.0392 USDT |
| 2024-08-22 |
0.0372 USDT |
2,693,383.5685 IOTX |
0.0368 USDT |
0.0358 USDT |
0.0384 USDT |
0.0375 USDT |
| 2024-08-21 |
0.0350 USDT |
2,067,496.2566 IOTX |
0.0346 USDT |
0.0343 USDT |
0.0358 USDT |
0.0356 USDT |
| 2024-08-20 |
0.0342 USDT |
1,578,670.9604 IOTX |
0.0345 USDT |
0.0331 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-08-19 |
0.0339 USDT |
6,612,253.7436 IOTX |
0.0331 USDT |
0.0327 USDT |
0.0353 USDT |
0.0342 USDT |
| 2024-08-18 |
0.0333 USDT |
3,433,697.3751 IOTX |
0.0318 USDT |
0.0312 USDT |
0.0350 USDT |
0.0337 USDT |
| 2024-08-17 |
0.0316 USDT |
678,111.4080 IOTX |
0.0311 USDT |
0.0309 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-08-16 |
0.0317 USDT |
2,658,263.5567 IOTX |
0.0317 USDT |
0.0304 USDT |
0.0327 USDT |
0.0313 USDT |
| 2024-08-15 |
0.0326 USDT |
3,512,135.6983 IOTX |
0.0333 USDT |
0.0314 USDT |
0.0340 USDT |
0.0314 USDT |