Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.0583 USDT |
4,224,924.4463 IOTX |
0.0562 USDT |
0.0559 USDT |
0.0606 USDT |
0.0586 USDT |
| 2021-09-28 |
0.0600 USDT |
3,436,343.1895 IOTX |
0.0601 USDT |
0.0571 USDT |
0.0629 USDT |
0.0572 USDT |
| 2021-09-27 |
0.0639 USDT |
8,202,142.9549 IOTX |
0.0655 USDT |
0.0601 USDT |
0.0666 USDT |
0.0615 USDT |
| 2021-09-26 |
0.0703 USDT |
27,662,642.4364 IOTX |
0.0671 USDT |
0.0644 USDT |
0.0769 USDT |
0.0659 USDT |
| 2021-09-25 |
0.0639 USDT |
14,489,134.3709 IOTX |
0.0519 USDT |
0.0499 USDT |
0.0698 USDT |
0.0678 USDT |
| 2021-09-24 |
0.0523 USDT |
3,630,319.0797 IOTX |
0.0571 USDT |
0.0490 USDT |
0.0572 USDT |
0.0520 USDT |
| 2021-09-23 |
0.0555 USDT |
3,046,478.9869 IOTX |
0.0553 USDT |
0.0535 USDT |
0.0576 USDT |
0.0566 USDT |
| 2021-09-22 |
0.0533 USDT |
1,996,118.0389 IOTX |
0.0496 USDT |
0.0487 USDT |
0.0555 USDT |
0.0554 USDT |
| 2021-09-21 |
0.0538 USDT |
4,952,099.5681 IOTX |
0.0536 USDT |
0.0479 USDT |
0.0571 USDT |
0.0491 USDT |
| 2021-09-20 |
0.0557 USDT |
6,584,417.5971 IOTX |
0.0621 USDT |
0.0504 USDT |
0.0622 USDT |
0.0538 USDT |
| 2021-09-19 |
0.0640 USDT |
2,763,312.2557 IOTX |
0.0643 USDT |
0.0612 USDT |
0.0657 USDT |
0.0617 USDT |
| 2021-09-18 |
0.0652 USDT |
7,370,943.7974 IOTX |
0.0640 USDT |
0.0626 USDT |
0.0688 USDT |
0.0642 USDT |
| 2021-09-17 |
0.0652 USDT |
4,761,021.3796 IOTX |
0.0656 USDT |
0.0623 USDT |
0.0693 USDT |
0.0643 USDT |
| 2021-09-16 |
0.0673 USDT |
6,723,171.3577 IOTX |
0.0662 USDT |
0.0629 USDT |
0.0696 USDT |
0.0655 USDT |
| 2021-09-15 |
0.0653 USDT |
7,932,745.5969 IOTX |
0.0623 USDT |
0.0617 USDT |
0.0698 USDT |
0.0663 USDT |
| 2021-09-14 |
0.0614 USDT |
3,391,669.9792 IOTX |
0.0609 USDT |
0.0601 USDT |
0.0635 USDT |
0.0616 USDT |
| 2021-09-13 |
0.0614 USDT |
2,457,151.6999 IOTX |
0.0658 USDT |
0.0583 USDT |
0.0665 USDT |
0.0611 USDT |
| 2021-09-12 |
0.0649 USDT |
4,084,792.2133 IOTX |
0.0621 USDT |
0.0613 USDT |
0.0673 USDT |
0.0661 USDT |
| 2021-09-11 |
0.0640 USDT |
3,783,930.9559 IOTX |
0.0618 USDT |
0.0609 USDT |
0.0676 USDT |
0.0627 USDT |
| 2021-09-10 |
0.0644 USDT |
2,588,963.6234 IOTX |
0.0659 USDT |
0.0603 USDT |
0.0686 USDT |
0.0610 USDT |
| 2021-09-09 |
0.0690 USDT |
5,259,529.8764 IOTX |
0.0648 USDT |
0.0645 USDT |
0.0733 USDT |
0.0657 USDT |
| 2021-09-08 |
0.0614 USDT |
8,358,770.0943 IOTX |
0.0617 USDT |
0.0529 USDT |
0.0673 USDT |
0.0648 USDT |
| 2021-09-07 |
0.0696 USDT |
9,067,211.4555 IOTX |
0.0791 USDT |
0.0544 USDT |
0.0813 USDT |
0.0598 USDT |
| 2021-09-06 |
0.0821 USDT |
7,850,676.0958 IOTX |
0.0836 USDT |
0.0742 USDT |
0.0871 USDT |
0.0807 USDT |
| 2021-09-05 |
0.0851 USDT |
7,326,095.6342 IOTX |
0.0807 USDT |
0.0795 USDT |
0.0911 USDT |
0.0834 USDT |
| 2021-09-04 |
0.0811 USDT |
7,782,225.1261 IOTX |
0.0741 USDT |
0.0735 USDT |
0.0872 USDT |
0.0808 USDT |
| 2021-09-03 |
0.0749 USDT |
4,869,853.3799 IOTX |
0.0751 USDT |
0.0731 USDT |
0.0767 USDT |
0.0737 USDT |
| 2021-09-02 |
0.0760 USDT |
5,529,957.7110 IOTX |
0.0742 USDT |
0.0726 USDT |
0.0800 USDT |
0.0776 USDT |
| 2021-09-01 |
0.0732 USDT |
2,680,234.6779 IOTX |
0.0727 USDT |
0.0709 USDT |
0.0752 USDT |
0.0738 USDT |
| 2021-08-31 |
0.0734 USDT |
3,198,181.2638 IOTX |
0.0729 USDT |
0.0715 USDT |
0.0755 USDT |
0.0723 USDT |
| 2021-08-30 |
0.0782 USDT |
2,799,349.0224 IOTX |
0.0783 USDT |
0.0750 USDT |
0.0829 USDT |
0.0753 USDT |
| 2021-08-29 |
0.0784 USDT |
4,332,435.8342 IOTX |
0.0807 USDT |
0.0763 USDT |
0.0819 USDT |
0.0777 USDT |
| 2021-08-28 |
0.0816 USDT |
6,564,332.4786 IOTX |
0.0847 USDT |
0.0794 USDT |
0.0848 USDT |
0.0809 USDT |
| 2021-08-27 |
0.0829 USDT |
24,695,216.5059 IOTX |
0.0729 USDT |
0.0711 USDT |
0.0918 USDT |
0.0856 USDT |
| 2021-08-26 |
0.0740 USDT |
3,917,542.4765 IOTX |
0.0740 USDT |
0.0686 USDT |
0.0797 USDT |
0.0757 USDT |
| 2021-08-25 |
0.0725 USDT |
3,337,533.3830 IOTX |
0.0722 USDT |
0.0700 USDT |
0.0762 USDT |
0.0747 USDT |
| 2021-08-24 |
0.0764 USDT |
2,048,486.7504 IOTX |
0.0804 USDT |
0.0701 USDT |
0.0810 USDT |
0.0747 USDT |
| 2021-08-23 |
0.0796 USDT |
4,888,887.9183 IOTX |
0.0786 USDT |
0.0783 USDT |
0.0814 USDT |
0.0799 USDT |
| 2021-08-22 |
0.0791 USDT |
10,822,809.2221 IOTX |
0.0794 USDT |
0.0755 USDT |
0.0831 USDT |
0.0791 USDT |
| 2021-08-21 |
0.0813 USDT |
11,284,633.8975 IOTX |
0.0825 USDT |
0.0784 USDT |
0.0847 USDT |
0.0794 USDT |
| 2021-08-20 |
0.0827 USDT |
11,835,510.9570 IOTX |
0.0811 USDT |
0.0805 USDT |
0.0862 USDT |
0.0827 USDT |
| 2021-08-19 |
0.0800 USDT |
8,573,206.9659 IOTX |
0.0763 USDT |
0.0756 USDT |
0.0860 USDT |
0.0799 USDT |
| 2021-08-18 |
0.0755 USDT |
8,326,649.8726 IOTX |
0.0764 USDT |
0.0712 USDT |
0.0817 USDT |
0.0780 USDT |
| 2021-08-17 |
0.0835 USDT |
12,827,997.1556 IOTX |
0.0868 USDT |
0.0749 USDT |
0.0888 USDT |
0.0772 USDT |
| 2021-08-16 |
0.0932 USDT |
13,857,178.3963 IOTX |
0.0860 USDT |
0.0839 USDT |
0.1021 USDT |
0.0875 USDT |
| 2021-08-15 |
0.0871 USDT |
10,926,293.5901 IOTX |
0.0918 USDT |
0.0812 USDT |
0.0928 USDT |
0.0864 USDT |
| 2021-08-14 |
0.0940 USDT |
9,187,679.1702 IOTX |
0.0992 USDT |
0.0892 USDT |
0.1042 USDT |
0.0909 USDT |
| 2021-08-13 |
0.1054 USDT |
21,119,749.8260 IOTX |
0.1113 USDT |
0.0920 USDT |
0.1235 USDT |
0.1009 USDT |
| 2021-08-12 |
0.1185 USDT |
20,715,467.6449 IOTX |
0.0800 USDT |
0.0800 USDT |
0.1430 USDT |
0.1120 USDT |