Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0316 USDT |
20,079,679.2376 IOTX |
0.0325 USDT |
0.0290 USDT |
0.0336 USDT |
0.0296 USDT |
| 2022-05-17 |
0.0312 USDT |
9,237,993.6809 IOTX |
0.0298 USDT |
0.0294 USDT |
0.0329 USDT |
0.0325 USDT |
| 2022-05-16 |
0.0306 USDT |
5,128,820.8241 IOTX |
0.0336 USDT |
0.0289 USDT |
0.0336 USDT |
0.0302 USDT |
| 2022-05-15 |
0.0307 USDT |
7,098,967.1707 IOTX |
0.0306 USDT |
0.0291 USDT |
0.0328 USDT |
0.0324 USDT |
| 2022-05-14 |
0.0296 USDT |
13,736,181.8157 IOTX |
0.0296 USDT |
0.0268 USDT |
0.0326 USDT |
0.0292 USDT |
| 2022-05-13 |
0.0311 USDT |
11,910,163.5142 IOTX |
0.0255 USDT |
0.0254 USDT |
0.0353 USDT |
0.0300 USDT |
| 2022-05-12 |
0.0243 USDT |
24,009,154.1292 IOTX |
0.0267 USDT |
0.0214 USDT |
0.0285 USDT |
0.0246 USDT |
| 2022-05-11 |
0.0338 USDT |
44,851,484.4115 IOTX |
0.0415 USDT |
0.0263 USDT |
0.0434 USDT |
0.0264 USDT |
| 2022-05-10 |
0.0418 USDT |
21,176,589.9367 IOTX |
0.0390 USDT |
0.0373 USDT |
0.0460 USDT |
0.0421 USDT |
| 2022-05-09 |
0.0446 USDT |
18,046,984.3696 IOTX |
0.0518 USDT |
0.0401 USDT |
0.0532 USDT |
0.0412 USDT |
| 2022-05-08 |
0.0518 USDT |
7,013,548.1677 IOTX |
0.0521 USDT |
0.0501 USDT |
0.0532 USDT |
0.0523 USDT |
| 2022-05-07 |
0.0542 USDT |
4,049,357.9999 IOTX |
0.0556 USDT |
0.0530 USDT |
0.0561 USDT |
0.0536 USDT |
| 2022-05-06 |
0.0543 USDT |
5,225,155.2926 IOTX |
0.0548 USDT |
0.0524 USDT |
0.0560 USDT |
0.0555 USDT |
| 2022-05-05 |
0.0584 USDT |
9,559,815.0147 IOTX |
0.0618 USDT |
0.0526 USDT |
0.0625 USDT |
0.0541 USDT |
| 2022-05-04 |
0.0582 USDT |
5,699,117.4355 IOTX |
0.0564 USDT |
0.0562 USDT |
0.0612 USDT |
0.0611 USDT |
| 2022-05-03 |
0.0575 USDT |
2,631,436.6498 IOTX |
0.0579 USDT |
0.0555 USDT |
0.0591 USDT |
0.0562 USDT |
| 2022-05-02 |
0.0583 USDT |
3,897,369.7605 IOTX |
0.0607 USDT |
0.0561 USDT |
0.0616 USDT |
0.0576 USDT |
| 2022-05-01 |
0.0586 USDT |
4,444,210.8589 IOTX |
0.0574 USDT |
0.0565 USDT |
0.0610 USDT |
0.0594 USDT |
| 2022-04-30 |
0.0637 USDT |
2,778,967.5546 IOTX |
0.0645 USDT |
0.0606 USDT |
0.0660 USDT |
0.0606 USDT |
| 2022-04-29 |
0.0673 USDT |
3,191,980.8795 IOTX |
0.0693 USDT |
0.0637 USDT |
0.0706 USDT |
0.0642 USDT |
| 2022-04-28 |
0.0697 USDT |
1,918,134.0155 IOTX |
0.0700 USDT |
0.0680 USDT |
0.0713 USDT |
0.0697 USDT |
| 2022-04-27 |
0.0694 USDT |
2,712,319.1842 IOTX |
0.0674 USDT |
0.0668 USDT |
0.0708 USDT |
0.0693 USDT |
| 2022-04-26 |
0.0714 USDT |
5,597,992.9771 IOTX |
0.0716 USDT |
0.0671 USDT |
0.0750 USDT |
0.0674 USDT |
| 2022-04-25 |
0.0682 USDT |
3,402,356.0967 IOTX |
0.0706 USDT |
0.0659 USDT |
0.0708 USDT |
0.0701 USDT |
| 2022-04-24 |
0.0717 USDT |
3,590,465.4810 IOTX |
0.0718 USDT |
0.0701 USDT |
0.0742 USDT |
0.0711 USDT |
| 2022-04-23 |
0.0729 USDT |
1,671,211.4589 IOTX |
0.0724 USDT |
0.0713 USDT |
0.0744 USDT |
0.0727 USDT |
| 2022-04-22 |
0.0729 USDT |
2,757,739.5269 IOTX |
0.0724 USDT |
0.0716 USDT |
0.0751 USDT |
0.0721 USDT |
| 2022-04-21 |
0.0766 USDT |
5,457,265.3048 IOTX |
0.0762 USDT |
0.0716 USDT |
0.0788 USDT |
0.0723 USDT |
| 2022-04-20 |
0.0766 USDT |
5,671,303.3175 IOTX |
0.0766 USDT |
0.0741 USDT |
0.0800 USDT |
0.0765 USDT |
| 2022-04-19 |
0.0743 USDT |
3,856,394.7199 IOTX |
0.0731 USDT |
0.0723 USDT |
0.0761 USDT |
0.0759 USDT |
| 2022-04-18 |
0.0701 USDT |
4,579,313.8923 IOTX |
0.0703 USDT |
0.0670 USDT |
0.0732 USDT |
0.0729 USDT |
| 2022-04-17 |
0.0738 USDT |
2,099,964.7463 IOTX |
0.0742 USDT |
0.0728 USDT |
0.0751 USDT |
0.0735 USDT |
| 2022-04-16 |
0.0743 USDT |
2,024,038.8672 IOTX |
0.0749 USDT |
0.0727 USDT |
0.0754 USDT |
0.0747 USDT |
| 2022-04-15 |
0.0749 USDT |
4,323,366.7330 IOTX |
0.0734 USDT |
0.0730 USDT |
0.0776 USDT |
0.0747 USDT |
| 2022-04-14 |
0.0747 USDT |
4,073,674.9869 IOTX |
0.0753 USDT |
0.0717 USDT |
0.0769 USDT |
0.0727 USDT |
| 2022-04-13 |
0.0741 USDT |
3,046,624.6723 IOTX |
0.0740 USDT |
0.0717 USDT |
0.0753 USDT |
0.0749 USDT |
| 2022-04-12 |
0.0731 USDT |
4,926,471.4412 IOTX |
0.0706 USDT |
0.0702 USDT |
0.0754 USDT |
0.0726 USDT |
| 2022-04-11 |
0.0745 USDT |
6,969,539.4882 IOTX |
0.0782 USDT |
0.0708 USDT |
0.0784 USDT |
0.0716 USDT |
| 2022-04-10 |
0.0809 USDT |
4,479,057.4709 IOTX |
0.0812 USDT |
0.0792 USDT |
0.0829 USDT |
0.0795 USDT |
| 2022-04-09 |
0.0793 USDT |
4,139,917.4700 IOTX |
0.0773 USDT |
0.0773 USDT |
0.0808 USDT |
0.0799 USDT |
| 2022-04-08 |
0.0803 USDT |
6,542,648.5602 IOTX |
0.0831 USDT |
0.0766 USDT |
0.0840 USDT |
0.0770 USDT |
| 2022-04-07 |
0.0812 USDT |
7,080,351.4070 IOTX |
0.0798 USDT |
0.0783 USDT |
0.0837 USDT |
0.0831 USDT |
| 2022-04-06 |
0.0861 USDT |
15,835,571.9754 IOTX |
0.0945 USDT |
0.0795 USDT |
0.0949 USDT |
0.0808 USDT |
| 2022-04-05 |
0.0974 USDT |
10,434,921.5562 IOTX |
0.0956 USDT |
0.0941 USDT |
0.0996 USDT |
0.0953 USDT |
| 2022-04-04 |
0.0971 USDT |
10,906,575.7466 IOTX |
0.1016 USDT |
0.0914 USDT |
0.1027 USDT |
0.0948 USDT |
| 2022-04-03 |
0.1019 USDT |
9,380,083.2342 IOTX |
0.1038 USDT |
0.0991 USDT |
0.1066 USDT |
0.1027 USDT |
| 2022-04-02 |
0.1052 USDT |
31,843,272.4476 IOTX |
0.1004 USDT |
0.0991 USDT |
0.1098 USDT |
0.1050 USDT |
| 2022-04-01 |
0.0986 USDT |
32,588,305.4387 IOTX |
0.0970 USDT |
0.0924 USDT |
0.1041 USDT |
0.0989 USDT |
| 2022-03-31 |
0.1034 USDT |
77,888,971.2388 IOTX |
0.0931 USDT |
0.0929 USDT |
0.1148 USDT |
0.0981 USDT |
| 2022-03-30 |
0.0940 USDT |
15,877,687.0894 IOTX |
0.0919 USDT |
0.0898 USDT |
0.0972 USDT |
0.0934 USDT |