Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0388 USDT |
1,349,654.8807 IOTX |
0.0392 USDT |
0.0377 USDT |
0.0398 USDT |
0.0382 USDT |
| 2024-11-01 |
0.0402 USDT |
2,927,638.0592 IOTX |
0.0404 USDT |
0.0389 USDT |
0.0415 USDT |
0.0389 USDT |
| 2024-10-31 |
0.0407 USDT |
1,897,499.9321 IOTX |
0.0417 USDT |
0.0400 USDT |
0.0420 USDT |
0.0403 USDT |
| 2024-10-30 |
0.0422 USDT |
2,830,461.6306 IOTX |
0.0421 USDT |
0.0413 USDT |
0.0429 USDT |
0.0416 USDT |
| 2024-10-29 |
0.0408 USDT |
2,285,721.5424 IOTX |
0.0393 USDT |
0.0390 USDT |
0.0426 USDT |
0.0414 USDT |
| 2024-10-28 |
0.0381 USDT |
1,160,844.6150 IOTX |
0.0386 USDT |
0.0373 USDT |
0.0388 USDT |
0.0381 USDT |
| 2024-10-27 |
0.0382 USDT |
1,204,885.5185 IOTX |
0.0380 USDT |
0.0379 USDT |
0.0389 USDT |
0.0386 USDT |
| 2024-10-26 |
0.0382 USDT |
2,378,170.5439 IOTX |
0.0380 USDT |
0.0374 USDT |
0.0390 USDT |
0.0383 USDT |
| 2024-10-25 |
0.0399 USDT |
1,137,901.6751 IOTX |
0.0417 USDT |
0.0388 USDT |
0.0422 USDT |
0.0395 USDT |
| 2024-10-24 |
0.0417 USDT |
2,943,768.9770 IOTX |
0.0410 USDT |
0.0403 USDT |
0.0440 USDT |
0.0418 USDT |
| 2024-10-23 |
0.0398 USDT |
2,911,275.0141 IOTX |
0.0406 USDT |
0.0384 USDT |
0.0413 USDT |
0.0411 USDT |
| 2024-10-22 |
0.0408 USDT |
1,133,886.4641 IOTX |
0.0410 USDT |
0.0398 USDT |
0.0419 USDT |
0.0407 USDT |
| 2024-10-21 |
0.0417 USDT |
1,693,012.5302 IOTX |
0.0432 USDT |
0.0403 USDT |
0.0434 USDT |
0.0414 USDT |
| 2024-10-20 |
0.0421 USDT |
2,732,979.4631 IOTX |
0.0416 USDT |
0.0405 USDT |
0.0432 USDT |
0.0428 USDT |
| 2024-10-19 |
0.0414 USDT |
863,782.9754 IOTX |
0.0416 USDT |
0.0408 USDT |
0.0422 USDT |
0.0416 USDT |
| 2024-10-18 |
0.0410 USDT |
2,002,327.3011 IOTX |
0.0400 USDT |
0.0398 USDT |
0.0420 USDT |
0.0413 USDT |
| 2024-10-17 |
0.0401 USDT |
2,169,383.2908 IOTX |
0.0404 USDT |
0.0386 USDT |
0.0414 USDT |
0.0397 USDT |
| 2024-10-16 |
0.0408 USDT |
1,302,074.5445 IOTX |
0.0412 USDT |
0.0397 USDT |
0.0414 USDT |
0.0408 USDT |
| 2024-10-15 |
0.0411 USDT |
3,308,418.6130 IOTX |
0.0425 USDT |
0.0397 USDT |
0.0426 USDT |
0.0408 USDT |
| 2024-10-14 |
0.0412 USDT |
1,656,875.4610 IOTX |
0.0404 USDT |
0.0396 USDT |
0.0420 USDT |
0.0413 USDT |
| 2024-10-13 |
0.0401 USDT |
1,087,941.6726 IOTX |
0.0411 USDT |
0.0388 USDT |
0.0416 USDT |
0.0397 USDT |
| 2024-10-12 |
0.0396 USDT |
1,653,745.5689 IOTX |
0.0391 USDT |
0.0388 USDT |
0.0404 USDT |
0.0393 USDT |
| 2024-10-11 |
0.0377 USDT |
1,055,614.8993 IOTX |
0.0364 USDT |
0.0361 USDT |
0.0392 USDT |
0.0391 USDT |
| 2024-10-10 |
0.0364 USDT |
2,204,590.1848 IOTX |
0.0359 USDT |
0.0351 USDT |
0.0372 USDT |
0.0354 USDT |
| 2024-10-09 |
0.0365 USDT |
1,057,161.9627 IOTX |
0.0365 USDT |
0.0357 USDT |
0.0372 USDT |
0.0360 USDT |
| 2024-10-08 |
0.0374 USDT |
1,235,252.9806 IOTX |
0.0376 USDT |
0.0363 USDT |
0.0382 USDT |
0.0364 USDT |
| 2024-10-07 |
0.0384 USDT |
1,370,116.7155 IOTX |
0.0380 USDT |
0.0374 USDT |
0.0395 USDT |
0.0389 USDT |
| 2024-10-06 |
0.0375 USDT |
724,889.7933 IOTX |
0.0371 USDT |
0.0369 USDT |
0.0383 USDT |
0.0375 USDT |
| 2024-10-05 |
0.0375 USDT |
1,092,981.3045 IOTX |
0.0374 USDT |
0.0367 USDT |
0.0385 USDT |
0.0370 USDT |
| 2024-10-04 |
0.0370 USDT |
3,808,078.8130 IOTX |
0.0353 USDT |
0.0353 USDT |
0.0392 USDT |
0.0373 USDT |
| 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 |