Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0938 USDT |
23,087,436.7070 IOTX |
0.0888 USDT |
0.0886 USDT |
0.0998 USDT |
0.0913 USDT |
| 2022-03-28 |
0.0941 USDT |
12,494,372.0833 IOTX |
0.0933 USDT |
0.0924 USDT |
0.0964 USDT |
0.0942 USDT |
| 2022-03-27 |
0.0912 USDT |
10,940,476.8885 IOTX |
0.0911 USDT |
0.0887 USDT |
0.0930 USDT |
0.0927 USDT |
| 2022-03-26 |
0.0898 USDT |
6,646,356.7361 IOTX |
0.0887 USDT |
0.0878 USDT |
0.0911 USDT |
0.0903 USDT |
| 2022-03-25 |
0.0928 USDT |
18,461,564.3596 IOTX |
0.0923 USDT |
0.0871 USDT |
0.0971 USDT |
0.0891 USDT |
| 2022-03-24 |
0.0928 USDT |
16,263,168.3018 IOTX |
0.0949 USDT |
0.0905 USDT |
0.0953 USDT |
0.0920 USDT |
| 2022-03-23 |
0.0938 USDT |
33,462,282.7014 IOTX |
0.0949 USDT |
0.0886 USDT |
0.1026 USDT |
0.0938 USDT |
| 2022-03-22 |
0.0926 USDT |
52,302,954.2299 IOTX |
0.0769 USDT |
0.0767 USDT |
0.0979 USDT |
0.0922 USDT |
| 2022-03-21 |
0.0755 USDT |
6,291,110.5599 IOTX |
0.0750 USDT |
0.0718 USDT |
0.0781 USDT |
0.0766 USDT |
| 2022-03-20 |
0.0779 USDT |
4,564,233.2229 IOTX |
0.0812 USDT |
0.0743 USDT |
0.0814 USDT |
0.0760 USDT |
| 2022-03-19 |
0.0804 USDT |
8,464,172.8920 IOTX |
0.0774 USDT |
0.0767 USDT |
0.0823 USDT |
0.0806 USDT |
| 2022-03-18 |
0.0761 USDT |
5,044,229.4891 IOTX |
0.0750 USDT |
0.0733 USDT |
0.0789 USDT |
0.0766 USDT |
| 2022-03-17 |
0.0764 USDT |
7,402,918.8165 IOTX |
0.0759 USDT |
0.0747 USDT |
0.0792 USDT |
0.0764 USDT |
| 2022-03-16 |
0.0765 USDT |
14,465,308.5222 IOTX |
0.0765 USDT |
0.0719 USDT |
0.0809 USDT |
0.0754 USDT |
| 2022-03-15 |
0.0743 USDT |
13,905,288.2214 IOTX |
0.0716 USDT |
0.0696 USDT |
0.0795 USDT |
0.0757 USDT |
| 2022-03-14 |
0.0686 USDT |
2,170,078.7706 IOTX |
0.0666 USDT |
0.0654 USDT |
0.0700 USDT |
0.0687 USDT |
| 2022-03-13 |
0.0684 USDT |
2,594,500.1983 IOTX |
0.0666 USDT |
0.0665 USDT |
0.0710 USDT |
0.0679 USDT |
| 2022-03-12 |
0.0679 USDT |
1,429,389.0291 IOTX |
0.0670 USDT |
0.0670 USDT |
0.0693 USDT |
0.0675 USDT |
| 2022-03-11 |
0.0688 USDT |
3,355,808.9990 IOTX |
0.0693 USDT |
0.0665 USDT |
0.0709 USDT |
0.0671 USDT |
| 2022-03-10 |
0.0698 USDT |
4,493,931.6600 IOTX |
0.0732 USDT |
0.0676 USDT |
0.0736 USDT |
0.0697 USDT |
| 2022-03-09 |
0.0725 USDT |
7,448,734.6870 IOTX |
0.0690 USDT |
0.0688 USDT |
0.0756 USDT |
0.0733 USDT |
| 2022-03-08 |
0.0690 USDT |
4,032,726.3557 IOTX |
0.0674 USDT |
0.0669 USDT |
0.0701 USDT |
0.0687 USDT |
| 2022-03-07 |
0.0688 USDT |
1,930,125.9840 IOTX |
0.0692 USDT |
0.0673 USDT |
0.0714 USDT |
0.0681 USDT |
| 2022-03-06 |
0.0711 USDT |
2,516,243.9658 IOTX |
0.0724 USDT |
0.0695 USDT |
0.0738 USDT |
0.0707 USDT |
| 2022-03-05 |
0.0710 USDT |
1,826,640.8082 IOTX |
0.0711 USDT |
0.0691 USDT |
0.0729 USDT |
0.0723 USDT |
| 2022-03-04 |
0.0732 USDT |
3,729,675.1835 IOTX |
0.0759 USDT |
0.0702 USDT |
0.0762 USDT |
0.0708 USDT |
| 2022-03-03 |
0.0771 USDT |
3,552,988.0813 IOTX |
0.0798 USDT |
0.0744 USDT |
0.0803 USDT |
0.0764 USDT |
| 2022-03-02 |
0.0799 USDT |
4,907,027.1569 IOTX |
0.0806 USDT |
0.0778 USDT |
0.0825 USDT |
0.0803 USDT |
| 2022-03-01 |
0.0802 USDT |
6,958,078.2862 IOTX |
0.0790 USDT |
0.0783 USDT |
0.0827 USDT |
0.0799 USDT |
| 2022-02-28 |
0.0746 USDT |
2,951,710.8721 IOTX |
0.0707 USDT |
0.0698 USDT |
0.0782 USDT |
0.0782 USDT |
| 2022-02-27 |
0.0718 USDT |
3,913,880.8216 IOTX |
0.0736 USDT |
0.0692 USDT |
0.0755 USDT |
0.0698 USDT |
| 2022-02-26 |
0.0753 USDT |
4,545,175.5075 IOTX |
0.0756 USDT |
0.0731 USDT |
0.0775 USDT |
0.0734 USDT |
| 2022-02-25 |
0.0724 USDT |
4,719,540.5665 IOTX |
0.0704 USDT |
0.0693 USDT |
0.0745 USDT |
0.0740 USDT |
| 2022-02-24 |
0.0669 USDT |
9,001,915.3041 IOTX |
0.0719 USDT |
0.0620 USDT |
0.0727 USDT |
0.0709 USDT |
| 2022-02-23 |
0.0764 USDT |
2,869,204.6389 IOTX |
0.0751 USDT |
0.0742 USDT |
0.0787 USDT |
0.0755 USDT |
| 2022-02-22 |
0.0726 USDT |
4,674,483.1414 IOTX |
0.0723 USDT |
0.0702 USDT |
0.0755 USDT |
0.0735 USDT |
| 2022-02-21 |
0.0786 USDT |
3,664,937.2167 IOTX |
0.0780 USDT |
0.0748 USDT |
0.0827 USDT |
0.0764 USDT |
| 2022-02-20 |
0.0809 USDT |
4,038,754.1158 IOTX |
0.0858 USDT |
0.0767 USDT |
0.0858 USDT |
0.0771 USDT |
| 2022-02-19 |
0.0861 USDT |
4,129,276.6945 IOTX |
0.0856 USDT |
0.0821 USDT |
0.0893 USDT |
0.0847 USDT |
| 2022-02-18 |
0.0884 USDT |
4,131,610.9058 IOTX |
0.0872 USDT |
0.0846 USDT |
0.0918 USDT |
0.0867 USDT |
| 2022-02-17 |
0.0916 USDT |
6,701,044.4713 IOTX |
0.0947 USDT |
0.0864 USDT |
0.0959 USDT |
0.0882 USDT |
| 2022-02-16 |
0.0975 USDT |
19,093,165.5640 IOTX |
0.0981 USDT |
0.0913 USDT |
0.1017 USDT |
0.0944 USDT |
| 2022-02-15 |
0.0949 USDT |
13,677,261.1636 IOTX |
0.0912 USDT |
0.0896 USDT |
0.0990 USDT |
0.0982 USDT |
| 2022-02-14 |
0.0903 USDT |
16,424,967.5763 IOTX |
0.0883 USDT |
0.0850 USDT |
0.0949 USDT |
0.0914 USDT |
| 2022-02-13 |
0.0915 USDT |
6,380,882.6228 IOTX |
0.0940 USDT |
0.0872 USDT |
0.0946 USDT |
0.0894 USDT |
| 2022-02-12 |
0.0979 USDT |
11,098,301.5998 IOTX |
0.1020 USDT |
0.0927 USDT |
0.1033 USDT |
0.0929 USDT |
| 2022-02-11 |
0.1125 USDT |
51,547,770.2086 IOTX |
0.1035 USDT |
0.1024 USDT |
0.1207 USDT |
0.1038 USDT |
| 2022-02-10 |
0.1064 USDT |
32,517,347.5744 IOTX |
0.1089 USDT |
0.0991 USDT |
0.1137 USDT |
0.1031 USDT |
| 2022-02-09 |
0.1077 USDT |
41,010,131.6439 IOTX |
0.1078 USDT |
0.1022 USDT |
0.1129 USDT |
0.1074 USDT |
| 2022-02-08 |
0.1069 USDT |
65,821,906.0964 IOTX |
0.0887 USDT |
0.0858 USDT |
0.1157 USDT |
0.1154 USDT |