Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0421 USDT |
2,422,603.7145 IOTX |
0.0425 USDT |
0.0412 USDT |
0.0429 USDT |
0.0423 USDT |
| 2024-01-26 |
0.0424 USDT |
6,255,709.2053 IOTX |
0.0415 USDT |
0.0411 USDT |
0.0434 USDT |
0.0424 USDT |
| 2024-01-25 |
0.0411 USDT |
5,677,443.3772 IOTX |
0.0406 USDT |
0.0398 USDT |
0.0425 USDT |
0.0421 USDT |
| 2024-01-24 |
0.0404 USDT |
3,299,521.6795 IOTX |
0.0410 USDT |
0.0396 USDT |
0.0414 USDT |
0.0400 USDT |
| 2024-01-23 |
0.0395 USDT |
9,646,895.9095 IOTX |
0.0398 USDT |
0.0379 USDT |
0.0428 USDT |
0.0402 USDT |
| 2024-01-22 |
0.0448 USDT |
21,785,550.6133 IOTX |
0.0432 USDT |
0.0397 USDT |
0.0487 USDT |
0.0399 USDT |
| 2024-01-21 |
0.0435 USDT |
4,275,990.5302 IOTX |
0.0419 USDT |
0.0413 USDT |
0.0452 USDT |
0.0438 USDT |
| 2024-01-20 |
0.0414 USDT |
3,129,858.2894 IOTX |
0.0409 USDT |
0.0403 USDT |
0.0426 USDT |
0.0421 USDT |
| 2024-01-19 |
0.0408 USDT |
2,969,569.2696 IOTX |
0.0428 USDT |
0.0388 USDT |
0.0430 USDT |
0.0406 USDT |
| 2024-01-18 |
0.0442 USDT |
3,319,659.9726 IOTX |
0.0457 USDT |
0.0420 USDT |
0.0470 USDT |
0.0425 USDT |
| 2024-01-17 |
0.0461 USDT |
5,791,257.9877 IOTX |
0.0462 USDT |
0.0447 USDT |
0.0477 USDT |
0.0455 USDT |
| 2024-01-16 |
0.0462 USDT |
16,292,142.0383 IOTX |
0.0423 USDT |
0.0423 USDT |
0.0484 USDT |
0.0462 USDT |
| 2024-01-15 |
0.0423 USDT |
3,381,569.2639 IOTX |
0.0408 USDT |
0.0407 USDT |
0.0433 USDT |
0.0422 USDT |
| 2024-01-14 |
0.0424 USDT |
2,514,416.8491 IOTX |
0.0434 USDT |
0.0411 USDT |
0.0438 USDT |
0.0413 USDT |
| 2024-01-13 |
0.0428 USDT |
1,713,347.6831 IOTX |
0.0433 USDT |
0.0414 USDT |
0.0438 USDT |
0.0435 USDT |
| 2024-01-12 |
0.0449 USDT |
7,976,466.9901 IOTX |
0.0464 USDT |
0.0421 USDT |
0.0468 USDT |
0.0438 USDT |
| 2024-01-11 |
0.0461 USDT |
16,133,638.3979 IOTX |
0.0438 USDT |
0.0434 USDT |
0.0477 USDT |
0.0468 USDT |
| 2024-01-10 |
0.0402 USDT |
6,339,722.7760 IOTX |
0.0402 USDT |
0.0383 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-01-09 |
0.0408 USDT |
6,839,869.5842 IOTX |
0.0434 USDT |
0.0391 USDT |
0.0442 USDT |
0.0394 USDT |
| 2024-01-08 |
0.0399 USDT |
10,881,149.5790 IOTX |
0.0402 USDT |
0.0360 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-01-07 |
0.0424 USDT |
5,743,656.3773 IOTX |
0.0428 USDT |
0.0408 USDT |
0.0440 USDT |
0.0415 USDT |
| 2024-01-06 |
0.0430 USDT |
6,214,909.0923 IOTX |
0.0459 USDT |
0.0415 USDT |
0.0459 USDT |
0.0427 USDT |
| 2024-01-05 |
0.0465 USDT |
11,540,996.4906 IOTX |
0.0499 USDT |
0.0437 USDT |
0.0503 USDT |
0.0455 USDT |
| 2024-01-04 |
0.0497 USDT |
14,067,139.1739 IOTX |
0.0459 USDT |
0.0451 USDT |
0.0528 USDT |
0.0499 USDT |
| 2024-01-03 |
0.0483 USDT |
23,341,056.6464 IOTX |
0.0514 USDT |
0.0358 USDT |
0.0556 USDT |
0.0461 USDT |
| 2024-01-02 |
0.0526 USDT |
12,601,336.6414 IOTX |
0.0519 USDT |
0.0510 USDT |
0.0549 USDT |
0.0515 USDT |
| 2024-01-01 |
0.0497 USDT |
5,736,625.7264 IOTX |
0.0505 USDT |
0.0479 USDT |
0.0523 USDT |
0.0517 USDT |
| 2023-12-31 |
0.0503 USDT |
4,623,525.8941 IOTX |
0.0499 USDT |
0.0485 USDT |
0.0518 USDT |
0.0517 USDT |
| 2023-12-30 |
0.0500 USDT |
8,731,406.3700 IOTX |
0.0484 USDT |
0.0478 USDT |
0.0518 USDT |
0.0498 USDT |
| 2023-12-29 |
0.0494 USDT |
12,285,090.3134 IOTX |
0.0489 USDT |
0.0473 USDT |
0.0520 USDT |
0.0489 USDT |
| 2023-12-28 |
0.0510 USDT |
12,304,447.7006 IOTX |
0.0521 USDT |
0.0485 USDT |
0.0536 USDT |
0.0488 USDT |
| 2023-12-27 |
0.0534 USDT |
9,468,156.2226 IOTX |
0.0527 USDT |
0.0511 USDT |
0.0556 USDT |
0.0523 USDT |
| 2023-12-26 |
0.0540 USDT |
20,593,552.3273 IOTX |
0.0511 USDT |
0.0490 USDT |
0.0574 USDT |
0.0526 USDT |
| 2023-12-25 |
0.0508 USDT |
6,724,771.1742 IOTX |
0.0491 USDT |
0.0487 USDT |
0.0525 USDT |
0.0508 USDT |
| 2023-12-24 |
0.0513 USDT |
10,591,843.2750 IOTX |
0.0523 USDT |
0.0479 USDT |
0.0550 USDT |
0.0489 USDT |
| 2023-12-23 |
0.0516 USDT |
7,526,212.7458 IOTX |
0.0514 USDT |
0.0504 USDT |
0.0535 USDT |
0.0530 USDT |
| 2023-12-22 |
0.0539 USDT |
10,363,825.3245 IOTX |
0.0550 USDT |
0.0510 USDT |
0.0572 USDT |
0.0517 USDT |
| 2023-12-21 |
0.0612 USDT |
23,854,355.0828 IOTX |
0.0605 USDT |
0.0566 USDT |
0.0649 USDT |
0.0567 USDT |
| 2023-12-20 |
0.0566 USDT |
31,484,529.0860 IOTX |
0.0486 USDT |
0.0478 USDT |
0.0636 USDT |
0.0609 USDT |
| 2023-12-19 |
0.0520 USDT |
35,782,939.7999 IOTX |
0.0487 USDT |
0.0478 USDT |
0.0580 USDT |
0.0481 USDT |
| 2023-12-18 |
0.0452 USDT |
39,586,267.5949 IOTX |
0.0398 USDT |
0.0396 USDT |
0.0505 USDT |
0.0485 USDT |
| 2023-12-17 |
0.0410 USDT |
9,829,047.5203 IOTX |
0.0429 USDT |
0.0390 USDT |
0.0432 USDT |
0.0394 USDT |
| 2023-12-16 |
0.0429 USDT |
37,798,688.4265 IOTX |
0.0386 USDT |
0.0372 USDT |
0.0489 USDT |
0.0432 USDT |
| 2023-12-15 |
0.0375 USDT |
33,616,144.2325 IOTX |
0.0341 USDT |
0.0338 USDT |
0.0418 USDT |
0.0390 USDT |
| 2023-12-14 |
0.0326 USDT |
13,285,906.7884 IOTX |
0.0309 USDT |
0.0304 USDT |
0.0347 USDT |
0.0343 USDT |
| 2023-12-13 |
0.0301 USDT |
8,697,904.5531 IOTX |
0.0307 USDT |
0.0288 USDT |
0.0313 USDT |
0.0310 USDT |
| 2023-12-12 |
0.0309 USDT |
10,451,697.2784 IOTX |
0.0305 USDT |
0.0298 USDT |
0.0318 USDT |
0.0303 USDT |
| 2023-12-11 |
0.0302 USDT |
20,947,563.3857 IOTX |
0.0327 USDT |
0.0269 USDT |
0.0328 USDT |
0.0302 USDT |
| 2023-12-10 |
0.0322 USDT |
9,122,523.2233 IOTX |
0.0324 USDT |
0.0312 USDT |
0.0331 USDT |
0.0324 USDT |
| 2023-12-09 |
0.0330 USDT |
11,996,489.5324 IOTX |
0.0335 USDT |
0.0322 USDT |
0.0340 USDT |
0.0328 USDT |