Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0408 USDT |
2,267,335.1838 IOTX |
0.0402 USDT |
0.0400 USDT |
0.0417 USDT |
0.0411 USDT |
| 2024-06-24 |
0.0395 USDT |
3,393,667.3685 IOTX |
0.0403 USDT |
0.0383 USDT |
0.0408 USDT |
0.0402 USDT |
| 2024-06-23 |
0.0422 USDT |
4,650,057.5232 IOTX |
0.0416 USDT |
0.0405 USDT |
0.0430 USDT |
0.0408 USDT |
| 2024-06-22 |
0.0426 USDT |
2,005,955.6861 IOTX |
0.0431 USDT |
0.0419 USDT |
0.0432 USDT |
0.0420 USDT |
| 2024-06-21 |
0.0440 USDT |
6,230,242.7001 IOTX |
0.0452 USDT |
0.0430 USDT |
0.0457 USDT |
0.0431 USDT |
| 2024-06-20 |
0.0464 USDT |
4,959,261.8268 IOTX |
0.0456 USDT |
0.0450 USDT |
0.0483 USDT |
0.0459 USDT |
| 2024-06-19 |
0.0452 USDT |
7,063,262.4327 IOTX |
0.0440 USDT |
0.0427 USDT |
0.0470 USDT |
0.0456 USDT |
| 2024-06-18 |
0.0470 USDT |
11,335,853.6351 IOTX |
0.0526 USDT |
0.0427 USDT |
0.0536 USDT |
0.0440 USDT |
| 2024-06-17 |
0.0500 USDT |
8,214,723.2487 IOTX |
0.0505 USDT |
0.0469 USDT |
0.0533 USDT |
0.0523 USDT |
| 2024-06-16 |
0.0517 USDT |
8,606,391.3693 IOTX |
0.0484 USDT |
0.0478 USDT |
0.0584 USDT |
0.0511 USDT |
| 2024-06-15 |
0.0484 USDT |
445,635.0384 IOTX |
0.0477 USDT |
0.0473 USDT |
0.0493 USDT |
0.0485 USDT |
| 2024-06-14 |
0.0487 USDT |
2,160,269.0750 IOTX |
0.0488 USDT |
0.0464 USDT |
0.0503 USDT |
0.0478 USDT |
| 2024-06-13 |
0.0498 USDT |
1,882,958.7940 IOTX |
0.0521 USDT |
0.0482 USDT |
0.0522 USDT |
0.0495 USDT |
| 2024-06-12 |
0.0519 USDT |
3,226,407.4825 IOTX |
0.0499 USDT |
0.0491 USDT |
0.0540 USDT |
0.0520 USDT |
| 2024-06-11 |
0.0505 USDT |
4,913,291.5019 IOTX |
0.0524 USDT |
0.0483 USDT |
0.0529 USDT |
0.0498 USDT |
| 2024-06-10 |
0.0532 USDT |
4,515,496.4006 IOTX |
0.0538 USDT |
0.0523 USDT |
0.0543 USDT |
0.0528 USDT |
| 2024-06-09 |
0.0535 USDT |
1,897,886.5121 IOTX |
0.0532 USDT |
0.0523 USDT |
0.0547 USDT |
0.0540 USDT |
| 2024-06-08 |
0.0555 USDT |
3,962,850.8888 IOTX |
0.0571 USDT |
0.0528 USDT |
0.0589 USDT |
0.0530 USDT |
| 2024-06-07 |
0.0606 USDT |
8,567,775.0283 IOTX |
0.0622 USDT |
0.0545 USDT |
0.0656 USDT |
0.0569 USDT |