Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0525 USDT |
8,079,815.8411 IOTX |
0.0537 USDT |
0.0501 USDT |
0.0547 USDT |
0.0530 USDT |
| 2024-04-16 |
0.0531 USDT |
10,927,209.3095 IOTX |
0.0529 USDT |
0.0507 USDT |
0.0550 USDT |
0.0536 USDT |
| 2024-04-15 |
0.0547 USDT |
14,362,256.6620 IOTX |
0.0540 USDT |
0.0503 USDT |
0.0591 USDT |
0.0520 USDT |
| 2024-04-14 |
0.0521 USDT |
12,343,725.9219 IOTX |
0.0507 USDT |
0.0487 USDT |
0.0555 USDT |
0.0509 USDT |
| 2024-04-13 |
0.0540 USDT |
20,215,327.0158 IOTX |
0.0609 USDT |
0.0443 USDT |
0.0623 USDT |
0.0517 USDT |
| 2024-04-12 |
0.0677 USDT |
18,005,714.2929 IOTX |
0.0750 USDT |
0.0510 USDT |
0.0768 USDT |
0.0608 USDT |
| 2024-04-11 |
0.0760 USDT |
3,949,874.9968 IOTX |
0.0765 USDT |
0.0737 USDT |
0.0783 USDT |
0.0750 USDT |
| 2024-04-10 |
0.0771 USDT |
16,245,166.7168 IOTX |
0.0778 USDT |
0.0742 USDT |
0.0807 USDT |
0.0764 USDT |
| 2024-04-09 |
0.0779 USDT |
7,951,588.2690 IOTX |
0.0798 USDT |
0.0758 USDT |
0.0802 USDT |
0.0787 USDT |
| 2024-04-08 |
0.0812 USDT |
11,455,196.9979 IOTX |
0.0830 USDT |
0.0788 USDT |
0.0850 USDT |
0.0797 USDT |
| 2024-04-07 |
0.0777 USDT |
5,948,680.8696 IOTX |
0.0767 USDT |
0.0757 USDT |
0.0796 USDT |
0.0791 USDT |
| 2024-04-06 |
0.0765 USDT |
15,323,535.3004 IOTX |
0.0702 USDT |
0.0697 USDT |
0.0795 USDT |
0.0763 USDT |
| 2024-04-05 |
0.0697 USDT |
7,568,000.2362 IOTX |
0.0730 USDT |
0.0667 USDT |
0.0740 USDT |
0.0702 USDT |
| 2024-04-04 |
0.0777 USDT |
15,441,671.9942 IOTX |
0.0809 USDT |
0.0724 USDT |
0.0841 USDT |
0.0727 USDT |
| 2024-04-03 |
0.0783 USDT |
26,573,047.8758 IOTX |
0.0665 USDT |
0.0638 USDT |
0.0835 USDT |
0.0792 USDT |
| 2024-04-02 |
0.0682 USDT |
8,485,400.1714 IOTX |
0.0722 USDT |
0.0647 USDT |
0.0725 USDT |
0.0667 USDT |
| 2024-04-01 |
0.0716 USDT |
2,604,043.4616 IOTX |
0.0749 USDT |
0.0694 USDT |
0.0753 USDT |
0.0721 USDT |
| 2024-03-31 |
0.0747 USDT |
1,481,953.3337 IOTX |
0.0735 USDT |
0.0731 USDT |
0.0761 USDT |
0.0747 USDT |
| 2024-03-30 |
0.0773 USDT |
3,718,886.7469 IOTX |
0.0774 USDT |
0.0736 USDT |
0.0811 USDT |
0.0737 USDT |
| 2024-03-29 |
0.0779 USDT |
3,811,673.0450 IOTX |
0.0773 USDT |
0.0759 USDT |
0.0800 USDT |
0.0778 USDT |
| 2024-03-28 |
0.0780 USDT |
5,500,606.2256 IOTX |
0.0775 USDT |
0.0749 USDT |
0.0802 USDT |
0.0781 USDT |
| 2024-03-27 |
0.0775 USDT |
9,674,817.1258 IOTX |
0.0747 USDT |
0.0724 USDT |
0.0818 USDT |
0.0773 USDT |
| 2024-03-26 |
0.0767 USDT |
19,824,520.3349 IOTX |
0.0758 USDT |
0.0678 USDT |
0.0801 USDT |
0.0740 USDT |
| 2024-03-25 |
0.0772 USDT |
15,768,116.3990 IOTX |
0.0769 USDT |
0.0745 USDT |
0.0819 USDT |
0.0765 USDT |
| 2024-03-24 |
0.0744 USDT |
14,732,019.8684 IOTX |
0.0723 USDT |
0.0712 USDT |
0.0777 USDT |
0.0772 USDT |
| 2024-03-23 |
0.0732 USDT |
19,466,319.1474 IOTX |
0.0704 USDT |
0.0690 USDT |
0.0764 USDT |
0.0728 USDT |
| 2024-03-22 |
0.0691 USDT |
17,838,123.0797 IOTX |
0.0689 USDT |
0.0660 USDT |
0.0716 USDT |
0.0691 USDT |
| 2024-03-21 |
0.0686 USDT |
10,831,339.4131 IOTX |
0.0704 USDT |
0.0665 USDT |
0.0707 USDT |
0.0684 USDT |
| 2024-03-20 |
0.0661 USDT |
18,381,762.5069 IOTX |
0.0627 USDT |
0.0605 USDT |
0.0708 USDT |
0.0702 USDT |
| 2024-03-19 |
0.0641 USDT |
23,746,288.7711 IOTX |
0.0677 USDT |
0.0594 USDT |
0.0690 USDT |
0.0642 USDT |
| 2024-03-18 |
0.0702 USDT |
10,094,164.1983 IOTX |
0.0725 USDT |
0.0666 USDT |
0.0741 USDT |
0.0676 USDT |