Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0623 USDT |
19,367,252.8997 IOTX |
0.0603 USDT |
0.0581 USDT |
0.0661 USDT |
0.0628 USDT |
| 2024-12-02 |
0.0555 USDT |
18,907,646.0938 IOTX |
0.0533 USDT |
0.0521 USDT |
0.0592 USDT |
0.0559 USDT |
| 2024-12-01 |
0.0521 USDT |
14,942,027.1294 IOTX |
0.0530 USDT |
0.0487 USDT |
0.0545 USDT |
0.0534 USDT |
| 2024-11-30 |
0.0522 USDT |
10,336,064.7064 IOTX |
0.0497 USDT |
0.0485 USDT |
0.0575 USDT |
0.0542 USDT |
| 2024-11-29 |
0.0490 USDT |
5,602,217.2151 IOTX |
0.0496 USDT |
0.0476 USDT |
0.0506 USDT |
0.0491 USDT |
| 2024-11-28 |
0.0469 USDT |
11,795,440.2065 IOTX |
0.0471 USDT |
0.0444 USDT |
0.0495 USDT |
0.0493 USDT |
| 2024-11-27 |
0.0450 USDT |
8,822,276.8504 IOTX |
0.0439 USDT |
0.0429 USDT |
0.0472 USDT |
0.0464 USDT |
| 2024-11-26 |
0.0441 USDT |
10,955,462.0146 IOTX |
0.0454 USDT |
0.0414 USDT |
0.0475 USDT |
0.0436 USDT |
| 2024-11-25 |
0.0460 USDT |
19,511,312.4033 IOTX |
0.0465 USDT |
0.0428 USDT |
0.0485 USDT |
0.0471 USDT |
| 2024-11-24 |
0.0473 USDT |
26,794,660.6362 IOTX |
0.0455 USDT |
0.0428 USDT |
0.0517 USDT |
0.0467 USDT |
| 2024-11-23 |
0.0456 USDT |
29,534,236.6759 IOTX |
0.0432 USDT |
0.0428 USDT |
0.0498 USDT |
0.0436 USDT |
| 2024-11-22 |
0.0423 USDT |
2,380,280.5433 IOTX |
0.0425 USDT |
0.0408 USDT |
0.0436 USDT |
0.0412 USDT |
| 2024-11-21 |
0.0421 USDT |
2,687,974.3154 IOTX |
0.0400 USDT |
0.0392 USDT |
0.0438 USDT |
0.0426 USDT |
| 2024-11-20 |
0.0420 USDT |
3,265,361.1003 IOTX |
0.0426 USDT |
0.0404 USDT |
0.0432 USDT |
0.0408 USDT |
| 2024-11-19 |
0.0431 USDT |
3,161,869.5761 IOTX |
0.0440 USDT |
0.0416 USDT |
0.0444 USDT |
0.0416 USDT |
| 2024-11-18 |
0.0434 USDT |
6,138,534.2566 IOTX |
0.0406 USDT |
0.0405 USDT |
0.0461 USDT |
0.0455 USDT |
| 2024-11-17 |
0.0415 USDT |
3,592,248.4515 IOTX |
0.0429 USDT |
0.0397 USDT |
0.0429 USDT |
0.0404 USDT |
| 2024-11-16 |
0.0413 USDT |
5,204,287.5391 IOTX |
0.0403 USDT |
0.0374 USDT |
0.0425 USDT |
0.0424 USDT |
| 2024-11-15 |
0.0388 USDT |
2,661,596.9336 IOTX |
0.0383 USDT |
0.0371 USDT |
0.0404 USDT |
0.0403 USDT |
| 2024-11-14 |
0.0399 USDT |
5,318,209.1306 IOTX |
0.0390 USDT |
0.0380 USDT |
0.0419 USDT |
0.0392 USDT |
| 2024-11-13 |
0.0394 USDT |
5,985,289.2937 IOTX |
0.0414 USDT |
0.0376 USDT |
0.0420 USDT |
0.0384 USDT |
| 2024-11-12 |
0.0428 USDT |
4,751,051.7078 IOTX |
0.0457 USDT |
0.0398 USDT |
0.0463 USDT |
0.0412 USDT |
| 2024-11-11 |
0.0441 USDT |
2,856,332.4489 IOTX |
0.0438 USDT |
0.0428 USDT |
0.0455 USDT |
0.0446 USDT |
| 2024-11-10 |
0.0438 USDT |
7,893,194.1060 IOTX |
0.0418 USDT |
0.0408 USDT |
0.0465 USDT |
0.0455 USDT |
| 2024-11-09 |
0.0407 USDT |
1,676,943.6558 IOTX |
0.0402 USDT |
0.0398 USDT |
0.0417 USDT |
0.0399 USDT |
| 2024-11-08 |
0.0394 USDT |
2,407,915.4439 IOTX |
0.0402 USDT |
0.0386 USDT |
0.0410 USDT |
0.0395 USDT |
| 2024-11-07 |
0.0406 USDT |
2,041,238.0718 IOTX |
0.0408 USDT |
0.0392 USDT |
0.0419 USDT |
0.0403 USDT |
| 2024-11-06 |
0.0383 USDT |
2,028,165.2939 IOTX |
0.0366 USDT |
0.0366 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-11-05 |
0.0367 USDT |
748,073.9719 IOTX |
0.0360 USDT |
0.0360 USDT |
0.0374 USDT |
0.0362 USDT |
| 2024-11-04 |
0.0367 USDT |
1,324,099.9122 IOTX |
0.0368 USDT |
0.0354 USDT |
0.0375 USDT |
0.0360 USDT |
| 2024-11-03 |
0.0366 USDT |
2,850,579.7870 IOTX |
0.0380 USDT |
0.0355 USDT |
0.0382 USDT |
0.0368 USDT |
| 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 |