Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0644 USDT |
3,364,897.0833 IOTX |
0.0655 USDT |
0.0632 USDT |
0.0659 USDT |
0.0643 USDT |
| 2024-06-05 |
0.0627 USDT |
5,122,549.3380 IOTX |
0.0607 USDT |
0.0604 USDT |
0.0647 USDT |
0.0641 USDT |
| 2024-06-04 |
0.0590 USDT |
3,345,575.9963 IOTX |
0.0588 USDT |
0.0576 USDT |
0.0606 USDT |
0.0601 USDT |
| 2024-06-03 |
0.0599 USDT |
3,629,259.4116 IOTX |
0.0595 USDT |
0.0584 USDT |
0.0618 USDT |
0.0594 USDT |
| 2024-06-02 |
0.0620 USDT |
5,620,821.9365 IOTX |
0.0630 USDT |
0.0593 USDT |
0.0642 USDT |
0.0597 USDT |
| 2024-06-01 |
0.0611 USDT |
10,911,865.8796 IOTX |
0.0576 USDT |
0.0576 USDT |
0.0647 USDT |
0.0630 USDT |
| 2024-05-31 |
0.0592 USDT |
10,225,617.5632 IOTX |
0.0580 USDT |
0.0565 USDT |
0.0610 USDT |
0.0568 USDT |
| 2024-05-30 |
0.0570 USDT |
12,025,103.8043 IOTX |
0.0532 USDT |
0.0522 USDT |
0.0610 USDT |
0.0578 USDT |
| 2024-05-29 |
0.0546 USDT |
4,563,124.0465 IOTX |
0.0550 USDT |
0.0531 USDT |
0.0560 USDT |
0.0533 USDT |
| 2024-05-28 |
0.0554 USDT |
5,059,369.8279 IOTX |
0.0572 USDT |
0.0537 USDT |
0.0578 USDT |
0.0549 USDT |
| 2024-05-27 |
0.0557 USDT |
9,568,873.6883 IOTX |
0.0511 USDT |
0.0506 USDT |
0.0587 USDT |
0.0571 USDT |
| 2024-05-26 |
0.0514 USDT |
5,834,345.6838 IOTX |
0.0533 USDT |
0.0505 USDT |
0.0535 USDT |
0.0517 USDT |
| 2024-05-25 |
0.0531 USDT |
2,798,546.7244 IOTX |
0.0512 USDT |
0.0511 USDT |
0.0545 USDT |
0.0533 USDT |
| 2024-05-24 |
0.0507 USDT |
2,540,492.9126 IOTX |
0.0504 USDT |
0.0493 USDT |
0.0518 USDT |
0.0510 USDT |
| 2024-05-23 |
0.0504 USDT |
5,241,878.4442 IOTX |
0.0517 USDT |
0.0470 USDT |
0.0531 USDT |
0.0504 USDT |
| 2024-05-22 |
0.0524 USDT |
3,985,300.7750 IOTX |
0.0533 USDT |
0.0509 USDT |
0.0538 USDT |
0.0518 USDT |
| 2024-05-21 |
0.0539 USDT |
4,890,329.6452 IOTX |
0.0534 USDT |
0.0525 USDT |
0.0551 USDT |
0.0533 USDT |
| 2024-05-20 |
0.0492 USDT |
3,904,418.3515 IOTX |
0.0484 USDT |
0.0474 USDT |
0.0522 USDT |
0.0518 USDT |
| 2024-05-19 |
0.0498 USDT |
2,989,549.0716 IOTX |
0.0513 USDT |
0.0487 USDT |
0.0518 USDT |
0.0489 USDT |
| 2024-05-18 |
0.0510 USDT |
2,726,469.3928 IOTX |
0.0507 USDT |
0.0499 USDT |
0.0517 USDT |
0.0515 USDT |
| 2024-05-17 |
0.0503 USDT |
4,023,416.6665 IOTX |
0.0494 USDT |
0.0487 USDT |
0.0520 USDT |
0.0507 USDT |
| 2024-05-16 |
0.0499 USDT |
4,989,272.1875 IOTX |
0.0487 USDT |
0.0481 USDT |
0.0517 USDT |
0.0494 USDT |
| 2024-05-15 |
0.0470 USDT |
5,872,775.7983 IOTX |
0.0454 USDT |
0.0447 USDT |
0.0493 USDT |
0.0488 USDT |
| 2024-05-14 |
0.0465 USDT |
5,520,966.4376 IOTX |
0.0476 USDT |
0.0453 USDT |
0.0479 USDT |
0.0456 USDT |
| 2024-05-13 |
0.0481 USDT |
4,938,513.9910 IOTX |
0.0492 USDT |
0.0464 USDT |
0.0499 USDT |
0.0479 USDT |
| 2024-05-12 |
0.0500 USDT |
1,598,647.5655 IOTX |
0.0496 USDT |
0.0495 USDT |
0.0507 USDT |
0.0496 USDT |
| 2024-05-11 |
0.0493 USDT |
2,901,501.3661 IOTX |
0.0485 USDT |
0.0484 USDT |
0.0503 USDT |
0.0497 USDT |
| 2024-05-10 |
0.0490 USDT |
3,772,628.6052 IOTX |
0.0499 USDT |
0.0472 USDT |
0.0509 USDT |
0.0482 USDT |
| 2024-05-09 |
0.0482 USDT |
5,072,932.3624 IOTX |
0.0474 USDT |
0.0467 USDT |
0.0503 USDT |
0.0501 USDT |
| 2024-05-08 |
0.0493 USDT |
4,596,252.2965 IOTX |
0.0518 USDT |
0.0471 USDT |
0.0521 USDT |
0.0474 USDT |
| 2024-05-07 |
0.0536 USDT |
2,992,032.0368 IOTX |
0.0538 USDT |
0.0528 USDT |
0.0544 USDT |
0.0531 USDT |
| 2024-05-06 |
0.0559 USDT |
4,895,467.3826 IOTX |
0.0569 USDT |
0.0536 USDT |
0.0585 USDT |
0.0545 USDT |
| 2024-05-05 |
0.0559 USDT |
3,517,910.5461 IOTX |
0.0563 USDT |
0.0546 USDT |
0.0578 USDT |
0.0566 USDT |
| 2024-05-04 |
0.0576 USDT |
4,593,782.4034 IOTX |
0.0580 USDT |
0.0568 USDT |
0.0591 USDT |
0.0571 USDT |
| 2024-05-03 |
0.0558 USDT |
4,406,272.2642 IOTX |
0.0541 USDT |
0.0531 USDT |
0.0587 USDT |
0.0583 USDT |
| 2024-05-02 |
0.0531 USDT |
4,288,716.3556 IOTX |
0.0534 USDT |
0.0516 USDT |
0.0546 USDT |
0.0544 USDT |
| 2024-05-01 |
0.0518 USDT |
6,803,603.2668 IOTX |
0.0534 USDT |
0.0503 USDT |
0.0543 USDT |
0.0529 USDT |
| 2024-04-30 |
0.0544 USDT |
7,381,317.3595 IOTX |
0.0587 USDT |
0.0518 USDT |
0.0596 USDT |
0.0534 USDT |
| 2024-04-29 |
0.0581 USDT |
4,666,260.0869 IOTX |
0.0600 USDT |
0.0567 USDT |
0.0607 USDT |
0.0572 USDT |
| 2024-04-28 |
0.0614 USDT |
3,396,876.2644 IOTX |
0.0608 USDT |
0.0599 USDT |
0.0628 USDT |
0.0618 USDT |
| 2024-04-27 |
0.0592 USDT |
4,596,117.1652 IOTX |
0.0602 USDT |
0.0577 USDT |
0.0615 USDT |
0.0601 USDT |
| 2024-04-26 |
0.0610 USDT |
5,116,984.4232 IOTX |
0.0623 USDT |
0.0595 USDT |
0.0626 USDT |
0.0610 USDT |
| 2024-04-25 |
0.0618 USDT |
6,398,775.0426 IOTX |
0.0624 USDT |
0.0590 USDT |
0.0644 USDT |
0.0633 USDT |
| 2024-04-24 |
0.0642 USDT |
8,239,294.6606 IOTX |
0.0641 USDT |
0.0617 USDT |
0.0663 USDT |
0.0631 USDT |
| 2024-04-23 |
0.0635 USDT |
8,585,138.2218 IOTX |
0.0631 USDT |
0.0608 USDT |
0.0666 USDT |
0.0649 USDT |
| 2024-04-22 |
0.0621 USDT |
7,047,990.1669 IOTX |
0.0594 USDT |
0.0592 USDT |
0.0639 USDT |
0.0633 USDT |
| 2024-04-21 |
0.0593 USDT |
5,796,490.8071 IOTX |
0.0592 USDT |
0.0574 USDT |
0.0606 USDT |
0.0593 USDT |
| 2024-04-20 |
0.0560 USDT |
6,531,068.0826 IOTX |
0.0544 USDT |
0.0536 USDT |
0.0593 USDT |
0.0587 USDT |
| 2024-04-19 |
0.0534 USDT |
8,276,203.3266 IOTX |
0.0533 USDT |
0.0491 USDT |
0.0556 USDT |
0.0546 USDT |
| 2024-04-18 |
0.0520 USDT |
6,166,049.8013 IOTX |
0.0516 USDT |
0.0502 USDT |
0.0540 USDT |
0.0528 USDT |