Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0340 USDT |
2,041,321.5976 IOTX |
0.0347 USDT |
0.0329 USDT |
0.0349 USDT |
0.0331 USDT |
| 2024-08-13 |
0.0340 USDT |
2,963,576.1299 IOTX |
0.0344 USDT |
0.0327 USDT |
0.0350 USDT |
0.0346 USDT |
| 2024-08-12 |
0.0337 USDT |
3,000,633.1200 IOTX |
0.0324 USDT |
0.0320 USDT |
0.0350 USDT |
0.0337 USDT |
| 2024-08-11 |
0.0338 USDT |
2,760,394.7998 IOTX |
0.0345 USDT |
0.0322 USDT |
0.0356 USDT |
0.0323 USDT |
| 2024-08-10 |
0.0345 USDT |
1,964,219.7204 IOTX |
0.0345 USDT |
0.0339 USDT |
0.0355 USDT |
0.0351 USDT |
| 2024-08-09 |
0.0343 USDT |
2,377,979.4653 IOTX |
0.0350 USDT |
0.0335 USDT |
0.0351 USDT |
0.0341 USDT |
| 2024-08-08 |
0.0328 USDT |
2,129,139.0252 IOTX |
0.0310 USDT |
0.0304 USDT |
0.0345 USDT |
0.0338 USDT |
| 2024-08-07 |
0.0328 USDT |
4,984,716.2281 IOTX |
0.0333 USDT |
0.0310 USDT |
0.0342 USDT |
0.0311 USDT |
| 2024-08-06 |
0.0327 USDT |
4,325,590.3592 IOTX |
0.0310 USDT |
0.0310 USDT |
0.0336 USDT |
0.0330 USDT |
| 2024-08-05 |
0.0309 USDT |
11,276,465.5501 IOTX |
0.0359 USDT |
0.0282 USDT |
0.0361 USDT |
0.0312 USDT |
| 2024-08-04 |
0.0361 USDT |
5,389,698.1501 IOTX |
0.0361 USDT |
0.0344 USDT |
0.0379 USDT |
0.0367 USDT |
| 2024-08-03 |
0.0371 USDT |
3,367,689.6729 IOTX |
0.0391 USDT |
0.0350 USDT |
0.0397 USDT |
0.0361 USDT |
| 2024-08-02 |
0.0416 USDT |
8,840,851.3884 IOTX |
0.0416 USDT |
0.0385 USDT |
0.0433 USDT |
0.0391 USDT |
| 2024-08-01 |
0.0395 USDT |
1,749,509.8828 IOTX |
0.0403 USDT |
0.0380 USDT |
0.0408 USDT |
0.0386 USDT |
| 2024-07-31 |
0.0421 USDT |
1,867,560.3400 IOTX |
0.0418 USDT |
0.0414 USDT |
0.0427 USDT |
0.0423 USDT |
| 2024-07-30 |
0.0426 USDT |
1,279,165.7696 IOTX |
0.0428 USDT |
0.0413 USDT |
0.0435 USDT |
0.0419 USDT |
| 2024-07-29 |
0.0439 USDT |
1,672,350.7477 IOTX |
0.0434 USDT |
0.0427 USDT |
0.0452 USDT |
0.0429 USDT |
| 2024-07-28 |
0.0443 USDT |
707,443.8709 IOTX |
0.0455 USDT |
0.0436 USDT |
0.0455 USDT |
0.0437 USDT |
| 2024-07-27 |
0.0456 USDT |
2,010,389.2730 IOTX |
0.0451 USDT |
0.0442 USDT |
0.0472 USDT |
0.0449 USDT |
| 2024-07-26 |
0.0447 USDT |
1,768,378.8823 IOTX |
0.0440 USDT |
0.0439 USDT |
0.0456 USDT |
0.0448 USDT |
| 2024-07-25 |
0.0437 USDT |
2,706,126.4771 IOTX |
0.0455 USDT |
0.0421 USDT |
0.0458 USDT |
0.0425 USDT |
| 2024-07-24 |
0.0461 USDT |
1,781,701.2288 IOTX |
0.0460 USDT |
0.0448 USDT |
0.0472 USDT |
0.0454 USDT |
| 2024-07-23 |
0.0465 USDT |
3,319,704.7492 IOTX |
0.0485 USDT |
0.0449 USDT |
0.0494 USDT |
0.0458 USDT |
| 2024-07-22 |
0.0509 USDT |
2,057,551.4282 IOTX |
0.0519 USDT |
0.0499 USDT |
0.0522 USDT |
0.0501 USDT |
| 2024-07-21 |
0.0530 USDT |
7,887,818.9855 IOTX |
0.0517 USDT |
0.0502 USDT |
0.0552 USDT |
0.0512 USDT |
| 2024-07-20 |
0.0507 USDT |
4,659,571.4612 IOTX |
0.0500 USDT |
0.0494 USDT |
0.0521 USDT |
0.0516 USDT |
| 2024-07-19 |
0.0473 USDT |
11,381,275.1288 IOTX |
0.0460 USDT |
0.0433 USDT |
0.0501 USDT |
0.0495 USDT |
| 2024-07-18 |
0.0482 USDT |
11,617,420.5132 IOTX |
0.0469 USDT |
0.0455 USDT |
0.0503 USDT |
0.0461 USDT |
| 2024-07-17 |
0.0473 USDT |
6,018,475.7957 IOTX |
0.0455 USDT |
0.0453 USDT |
0.0488 USDT |
0.0472 USDT |
| 2024-07-16 |
0.0455 USDT |
16,238,763.0101 IOTX |
0.0432 USDT |
0.0428 USDT |
0.0483 USDT |
0.0462 USDT |
| 2024-07-15 |
0.0407 USDT |
3,855,922.4593 IOTX |
0.0414 USDT |
0.0397 USDT |
0.0421 USDT |
0.0419 USDT |
| 2024-07-14 |
0.0388 USDT |
3,124,390.4921 IOTX |
0.0371 USDT |
0.0370 USDT |
0.0401 USDT |
0.0393 USDT |
| 2024-07-13 |
0.0364 USDT |
1,117,175.2097 IOTX |
0.0360 USDT |
0.0359 USDT |
0.0370 USDT |
0.0364 USDT |
| 2024-07-12 |
0.0359 USDT |
2,666,805.9321 IOTX |
0.0358 USDT |
0.0354 USDT |
0.0366 USDT |
0.0359 USDT |
| 2024-07-11 |
0.0371 USDT |
1,109,259.1744 IOTX |
0.0371 USDT |
0.0357 USDT |
0.0381 USDT |
0.0359 USDT |
| 2024-07-10 |
0.0373 USDT |
1,606,623.3042 IOTX |
0.0371 USDT |
0.0365 USDT |
0.0381 USDT |
0.0372 USDT |
| 2024-07-09 |
0.0367 USDT |
1,331,537.7530 IOTX |
0.0364 USDT |
0.0358 USDT |
0.0374 USDT |
0.0370 USDT |
| 2024-07-08 |
0.0365 USDT |
2,581,769.8025 IOTX |
0.0360 USDT |
0.0345 USDT |
0.0384 USDT |
0.0366 USDT |
| 2024-07-07 |
0.0375 USDT |
3,244,167.9341 IOTX |
0.0387 USDT |
0.0360 USDT |
0.0387 USDT |
0.0360 USDT |
| 2024-07-06 |
0.0364 USDT |
1,704,129.5428 IOTX |
0.0352 USDT |
0.0349 USDT |
0.0388 USDT |
0.0386 USDT |
| 2024-07-05 |
0.0343 USDT |
5,981,322.2296 IOTX |
0.0365 USDT |
0.0314 USDT |
0.0365 USDT |
0.0349 USDT |
| 2024-07-04 |
0.0383 USDT |
7,031,307.1767 IOTX |
0.0397 USDT |
0.0371 USDT |
0.0398 USDT |
0.0383 USDT |
| 2024-07-03 |
0.0402 USDT |
2,960,924.2750 IOTX |
0.0414 USDT |
0.0392 USDT |
0.0416 USDT |
0.0396 USDT |
| 2024-07-02 |
0.0409 USDT |
2,102,432.3461 IOTX |
0.0412 USDT |
0.0402 USDT |
0.0417 USDT |
0.0406 USDT |
| 2024-07-01 |
0.0405 USDT |
2,562,541.3650 IOTX |
0.0403 USDT |
0.0393 USDT |
0.0419 USDT |
0.0413 USDT |
| 2024-06-30 |
0.0383 USDT |
2,373,610.0310 IOTX |
0.0377 USDT |
0.0372 USDT |
0.0394 USDT |
0.0392 USDT |
| 2024-06-29 |
0.0390 USDT |
2,079,173.7805 IOTX |
0.0398 USDT |
0.0378 USDT |
0.0402 USDT |
0.0378 USDT |
| 2024-06-28 |
0.0414 USDT |
2,114,776.9001 IOTX |
0.0406 USDT |
0.0402 USDT |
0.0425 USDT |
0.0405 USDT |
| 2024-06-27 |
0.0398 USDT |
1,713,365.3931 IOTX |
0.0394 USDT |
0.0387 USDT |
0.0412 USDT |
0.0406 USDT |
| 2024-06-26 |
0.0403 USDT |
2,188,317.3769 IOTX |
0.0411 USDT |
0.0389 USDT |
0.0415 USDT |
0.0400 USDT |