Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0602 USDT |
11,008,929.6753 IOTX |
0.0621 USDT |
0.0577 USDT |
0.0633 USDT |
0.0590 USDT |
| 2024-02-26 |
0.0609 USDT |
25,734,966.1057 IOTX |
0.0586 USDT |
0.0561 USDT |
0.0645 USDT |
0.0621 USDT |
| 2024-02-25 |
0.0583 USDT |
8,228,991.5632 IOTX |
0.0592 USDT |
0.0568 USDT |
0.0598 USDT |
0.0594 USDT |
| 2024-02-24 |
0.0588 USDT |
14,589,801.7613 IOTX |
0.0562 USDT |
0.0544 USDT |
0.0646 USDT |
0.0597 USDT |
| 2024-02-23 |
0.0565 USDT |
11,748,289.8830 IOTX |
0.0570 USDT |
0.0544 USDT |
0.0582 USDT |
0.0562 USDT |
| 2024-02-22 |
0.0579 USDT |
19,006,760.8068 IOTX |
0.0565 USDT |
0.0557 USDT |
0.0599 USDT |
0.0580 USDT |
| 2024-02-21 |
0.0559 USDT |
12,731,722.2027 IOTX |
0.0587 USDT |
0.0540 USDT |
0.0597 USDT |
0.0553 USDT |
| 2024-02-20 |
0.0589 USDT |
17,379,707.0261 IOTX |
0.0608 USDT |
0.0558 USDT |
0.0616 USDT |
0.0586 USDT |
| 2024-02-19 |
0.0643 USDT |
34,497,528.2542 IOTX |
0.0685 USDT |
0.0605 USDT |
0.0716 USDT |
0.0610 USDT |
| 2024-02-18 |
0.0685 USDT |
84,315,903.9816 IOTX |
0.0515 USDT |
0.0497 USDT |
0.0762 USDT |
0.0687 USDT |
| 2024-02-17 |
0.0490 USDT |
11,875,292.6792 IOTX |
0.0477 USDT |
0.0472 USDT |
0.0521 USDT |
0.0519 USDT |
| 2024-02-16 |
0.0480 USDT |
9,584,350.8214 IOTX |
0.0473 USDT |
0.0464 USDT |
0.0495 USDT |
0.0476 USDT |
| 2024-02-15 |
0.0472 USDT |
5,624,854.2476 IOTX |
0.0468 USDT |
0.0463 USDT |
0.0480 USDT |
0.0472 USDT |
| 2024-02-14 |
0.0465 USDT |
3,677,794.9706 IOTX |
0.0450 USDT |
0.0447 USDT |
0.0472 USDT |
0.0465 USDT |
| 2024-02-13 |
0.0451 USDT |
6,810,729.4717 IOTX |
0.0452 USDT |
0.0437 USDT |
0.0461 USDT |
0.0449 USDT |
| 2024-02-12 |
0.0436 USDT |
5,663,989.9372 IOTX |
0.0428 USDT |
0.0423 USDT |
0.0450 USDT |
0.0447 USDT |
| 2024-02-11 |
0.0433 USDT |
4,266,710.1078 IOTX |
0.0432 USDT |
0.0425 USDT |
0.0439 USDT |
0.0428 USDT |
| 2024-02-10 |
0.0434 USDT |
2,041,303.5346 IOTX |
0.0438 USDT |
0.0426 USDT |
0.0440 USDT |
0.0434 USDT |
| 2024-02-09 |
0.0434 USDT |
5,836,383.2888 IOTX |
0.0430 USDT |
0.0423 USDT |
0.0443 USDT |
0.0436 USDT |
| 2024-02-08 |
0.0424 USDT |
2,486,113.7240 IOTX |
0.0425 USDT |
0.0417 USDT |
0.0430 USDT |
0.0427 USDT |
| 2024-02-07 |
0.0414 USDT |
2,615,588.4702 IOTX |
0.0407 USDT |
0.0397 USDT |
0.0425 USDT |
0.0421 USDT |
| 2024-02-06 |
0.0405 USDT |
1,696,839.0239 IOTX |
0.0403 USDT |
0.0400 USDT |
0.0411 USDT |
0.0408 USDT |
| 2024-02-05 |
0.0405 USDT |
2,020,619.8272 IOTX |
0.0398 USDT |
0.0392 USDT |
0.0411 USDT |
0.0405 USDT |
| 2024-02-04 |
0.0402 USDT |
2,208,838.1195 IOTX |
0.0407 USDT |
0.0397 USDT |
0.0407 USDT |
0.0402 USDT |
| 2024-02-03 |
0.0411 USDT |
1,584,595.5466 IOTX |
0.0416 USDT |
0.0406 USDT |
0.0419 USDT |
0.0409 USDT |
| 2024-02-02 |
0.0412 USDT |
2,263,742.8534 IOTX |
0.0410 USDT |
0.0403 USDT |
0.0418 USDT |
0.0416 USDT |
| 2024-02-01 |
0.0404 USDT |
1,965,484.0825 IOTX |
0.0409 USDT |
0.0399 USDT |
0.0411 USDT |
0.0406 USDT |
| 2024-01-31 |
0.0418 USDT |
2,579,503.3859 IOTX |
0.0424 USDT |
0.0407 USDT |
0.0428 USDT |
0.0413 USDT |
| 2024-01-30 |
0.0435 USDT |
4,531,282.5506 IOTX |
0.0433 USDT |
0.0425 USDT |
0.0442 USDT |
0.0425 USDT |
| 2024-01-29 |
0.0429 USDT |
5,185,015.7242 IOTX |
0.0416 USDT |
0.0416 USDT |
0.0437 USDT |
0.0432 USDT |
| 2024-01-28 |
0.0424 USDT |
3,110,659.5817 IOTX |
0.0423 USDT |
0.0416 USDT |
0.0434 USDT |
0.0416 USDT |
| 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 |