Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.0331 USDT |
13,686,586.8395 IOTX |
0.0331 USDT |
0.0321 USDT |
0.0339 USDT |
0.0335 USDT |
| 2023-12-07 |
0.0345 USDT |
14,744,657.3923 IOTX |
0.0355 USDT |
0.0328 USDT |
0.0372 USDT |
0.0332 USDT |
| 2023-12-06 |
0.0358 USDT |
21,338,760.2806 IOTX |
0.0386 USDT |
0.0323 USDT |
0.0397 USDT |
0.0350 USDT |
| 2023-12-05 |
0.0425 USDT |
51,031,900.2623 IOTX |
0.0404 USDT |
0.0385 USDT |
0.0489 USDT |
0.0400 USDT |
| 2023-12-04 |
0.0342 USDT |
77,816,559.9565 IOTX |
0.0266 USDT |
0.0266 USDT |
0.0429 USDT |
0.0371 USDT |
| 2023-12-03 |
0.0271 USDT |
13,359,145.2320 IOTX |
0.0269 USDT |
0.0265 USDT |
0.0282 USDT |
0.0268 USDT |
| 2023-12-02 |
0.0264 USDT |
5,811,178.8078 IOTX |
0.0252 USDT |
0.0252 USDT |
0.0275 USDT |
0.0270 USDT |
| 2023-12-01 |
0.0251 USDT |
2,109,419.6879 IOTX |
0.0251 USDT |
0.0248 USDT |
0.0254 USDT |
0.0251 USDT |
| 2023-11-30 |
0.0251 USDT |
6,582,640.4414 IOTX |
0.0256 USDT |
0.0243 USDT |
0.0264 USDT |
0.0248 USDT |
| 2023-11-29 |
0.0250 USDT |
6,480,201.8380 IOTX |
0.0245 USDT |
0.0240 USDT |
0.0261 USDT |
0.0258 USDT |
| 2023-11-28 |
0.0238 USDT |
9,602,133.3377 IOTX |
0.0239 USDT |
0.0234 USDT |
0.0247 USDT |
0.0246 USDT |
| 2023-11-27 |
0.0243 USDT |
10,668,880.4470 IOTX |
0.0251 USDT |
0.0234 USDT |
0.0255 USDT |
0.0238 USDT |
| 2023-11-26 |
0.0247 USDT |
4,894,473.5034 IOTX |
0.0254 USDT |
0.0237 USDT |
0.0254 USDT |
0.0251 USDT |
| 2023-11-25 |
0.0255 USDT |
3,702,534.1369 IOTX |
0.0252 USDT |
0.0251 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-11-24 |
0.0255 USDT |
10,696,106.6745 IOTX |
0.0253 USDT |
0.0247 USDT |
0.0260 USDT |
0.0253 USDT |
| 2023-11-23 |
0.0251 USDT |
6,437,177.6938 IOTX |
0.0247 USDT |
0.0243 USDT |
0.0260 USDT |
0.0251 USDT |
| 2023-11-22 |
0.0232 USDT |
13,553,211.5036 IOTX |
0.0214 USDT |
0.0214 USDT |
0.0250 USDT |
0.0247 USDT |
| 2023-11-21 |
0.0229 USDT |
9,150,485.6388 IOTX |
0.0241 USDT |
0.0213 USDT |
0.0245 USDT |
0.0218 USDT |
| 2023-11-20 |
0.0243 USDT |
9,710,341.0753 IOTX |
0.0241 USDT |
0.0236 USDT |
0.0248 USDT |
0.0241 USDT |