Identifier on CoinBene: IOTEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-11 |
0.0218 USDT |
119,636,087.2800 |
0.0218 USDT |
0.0206 USDT |
0.0242 USDT |
0.0216 USDT |
| 2019-06-10 |
0.0206 USDT |
61,891,340.9200 |
0.0206 USDT |
0.0188 USDT |
0.0244 USDT |
0.0224 USDT |
| 2019-06-09 |
0.0199 USDT |
6,739,272.5800 |
0.0199 USDT |
0.0189 USDT |
0.0206 USDT |
0.0190 USDT |
| 2019-06-08 |
0.0199 USDT |
30,202,857.2100 |
0.0199 USDT |
0.0191 USDT |
0.0202 USDT |
0.0191 USDT |
| 2019-06-07 |
0.0199 USDT |
54,759,515.5600 |
0.0199 USDT |
0.0189 USDT |
0.0203 USDT |
0.0199 USDT |
| 2019-06-06 |
0.0207 USDT |
81,159,922.7900 |
0.0207 USDT |
0.0181 USDT |
0.0227 USDT |
0.0191 USDT |
| 2019-06-05 |
0.0228 USDT |
57,782,918.4800 |
0.0228 USDT |
0.0216 USDT |
0.0248 USDT |
0.0227 USDT |
| 2019-06-04 |
0.0231 USDT |
117,241,108.3500 |
0.0231 USDT |
0.0220 USDT |
0.0250 USDT |
0.0224 USDT |
| 2019-06-03 |
0.0236 USDT |
117,898,892.2200 |
0.0236 USDT |
0.0210 USDT |
0.0260 USDT |
0.0242 USDT |
| 2019-06-02 |
0.0220 USDT |
91,239,613.2700 |
0.0220 USDT |
0.0212 USDT |
0.0236 USDT |
0.0231 USDT |
| 2019-06-01 |
0.0229 USDT |
37,747,981.0700 |
0.0229 USDT |
0.0200 USDT |
0.0249 USDT |
0.0222 USDT |
| 2019-05-31 |
0.0234 USDT |
94,918,712.9800 |
0.0234 USDT |
0.0220 USDT |
0.0249 USDT |
0.0221 USDT |
| 2019-05-30 |
0.0257 USDT |
154,474,339.4700 |
0.0257 USDT |
0.0202 USDT |
0.0279 USDT |
0.0234 USDT |
| 2019-05-29 |
0.0237 USDT |
161,505,507.4300 |
0.0237 USDT |
0.0147 USDT |
0.0298 USDT |
0.0246 USDT |
| 2019-05-28 |
0.0149 USDT |
7,817,191.4100 |
0.0149 USDT |
0.0147 USDT |
0.0163 USDT |
0.0157 USDT |
| 2019-05-27 |
0.0157 USDT |
23,053,728.7000 |
0.0157 USDT |
0.0145 USDT |
0.0168 USDT |
0.0150 USDT |
| 2019-05-26 |
0.0146 USDT |
94,968,409.8200 |
0.0146 USDT |
0.0139 USDT |
0.0165 USDT |
0.0146 USDT |
| 2019-05-25 |
0.0147 USDT |
85,463,216.7000 |
0.0147 USDT |
0.0139 USDT |
0.0155 USDT |
0.0141 USDT |
| 2019-05-24 |
0.0152 USDT |
80,968,257.1700 |
0.0152 USDT |
0.0137 USDT |
0.0170 USDT |
0.0151 USDT |
| 2019-05-23 |
0.0152 USDT |
36,371,056.0100 |
0.0152 USDT |
0.0135 USDT |
0.0172 USDT |
0.0144 USDT |
| 2019-05-22 |
0.0166 USDT |
1,045,849.2300 |
0.0166 USDT |
0.0153 USDT |
0.0197 USDT |
0.0167 USDT |
| 2019-05-21 |
0.0198 USDT |
1,076,421.7200 |
0.0198 USDT |
0.0180 USDT |
0.0215 USDT |
0.0191 USDT |
| 2019-05-20 |
0.0204 USDT |
672,663.5300 |
0.0204 USDT |
0.0199 USDT |
0.0218 USDT |
0.0203 USDT |
| 2019-05-19 |
0.0215 USDT |
25,969,540.4700 |
0.0215 USDT |
0.0201 USDT |
0.0230 USDT |
0.0207 USDT |
| 2019-05-18 |
0.0218 USDT |
27,114,688.2900 |
0.0218 USDT |
0.0213 USDT |
0.0242 USDT |
0.0218 USDT |
| 2019-05-17 |
0.0224 USDT |
156,984,185.7900 |
0.0224 USDT |
0.0209 USDT |
0.0245 USDT |
0.0215 USDT |
| 2019-05-16 |
0.0221 USDT |
74,499,901.5400 |
0.0221 USDT |
0.0196 USDT |
0.0243 USDT |
0.0228 USDT |
| 2019-05-15 |
0.0226 USDT |
175,090,983.7600 |
0.0226 USDT |
0.0199 USDT |
0.0252 USDT |
0.0225 USDT |
| 2019-05-14 |
0.0279 USDT |
128,232,727.5600 |
0.0279 USDT |
0.0259 USDT |
0.0305 USDT |
0.0262 USDT |
| 2019-05-13 |
0.0292 USDT |
234,654,061.1600 |
0.0292 USDT |
0.0265 USDT |
0.0334 USDT |
0.0277 USDT |
| 2019-05-12 |
0.0322 USDT |
141,495,583.1600 |
0.0322 USDT |
0.0300 USDT |
0.0357 USDT |
0.0306 USDT |
| 2019-05-11 |
0.0383 USDT |
45,855,696.3500 |
0.0383 USDT |
0.0338 USDT |
0.0455 USDT |
0.0340 USDT |
| 2019-05-10 |
0.0370 USDT |
35,461,225.2700 |
0.0370 USDT |
0.0315 USDT |
0.0464 USDT |
0.0386 USDT |
| 2019-05-09 |
0.0420 USDT |
44,347,228.8200 |
0.0420 USDT |
0.0360 USDT |
0.0490 USDT |
0.0370 USDT |
| 2019-05-08 |
0.0496 USDT |
72,824,491.7800 |
0.0496 USDT |
0.0461 USDT |
0.0540 USDT |
0.0473 USDT |
| 2019-05-07 |
0.0523 USDT |
69,588,821.9800 |
0.0523 USDT |
0.0478 USDT |
0.0560 USDT |
0.0529 USDT |
| 2019-05-06 |
0.0771 USDT |
42,072,445.9000 |
0.0771 USDT |
0.0478 USDT |
0.0877 USDT |
0.0549 USDT |
| 2019-05-05 |
0.0843 USDT |
112,019,353.9800 |
0.0843 USDT |
0.0760 USDT |
0.1000 USDT |
0.0875 USDT |
| 2019-05-04 |
0.0783 USDT |
107,389,263.0100 |
0.0783 USDT |
0.0750 USDT |
0.0830 USDT |
0.0763 USDT |
| 2019-05-03 |
0.0798 USDT |
69,520,995.7700 |
0.0798 USDT |
0.0750 USDT |
0.0860 USDT |
0.0790 USDT |
| 2019-05-02 |
0.0811 USDT |
39,556,397.0000 |
0.0811 USDT |
0.0700 USDT |
0.0995 USDT |
0.0764 USDT |
| 2019-05-01 |
0.0633 USDT |
60,643,265.1500 |
0.0633 USDT |
0.0582 USDT |
0.0790 USDT |
0.0766 USDT |
| 2019-04-30 |
0.0612 USDT |
34,970,938.5000 |
0.0612 USDT |
0.0583 USDT |
0.0629 USDT |
0.0600 USDT |
| 2019-04-29 |
0.0644 USDT |
74,369,298.2200 |
0.0644 USDT |
0.0600 USDT |
0.0716 USDT |
0.0628 USDT |
| 2019-04-28 |
0.0734 USDT |
85,861,288.9500 |
0.0734 USDT |
0.0700 USDT |
0.0798 USDT |
0.0716 USDT |
| 2019-04-27 |
0.0824 USDT |
130,820,053.5600 |
0.0824 USDT |
0.0710 USDT |
0.1175 USDT |
0.0790 USDT |
| 2019-04-26 |
0.0731 USDT |
89,757,251.3500 |
0.0731 USDT |
0.0498 USDT |
0.0950 USDT |
0.0822 USDT |
| 2019-04-25 |
0.0579 USDT |
92,289,796.2100 |
0.0579 USDT |
0.0522 USDT |
0.0650 USDT |
0.0524 USDT |
| 2019-04-24 |
0.0690 USDT |
126,122,630.9300 |
0.0690 USDT |
0.0480 USDT |
0.0814 USDT |
0.0568 USDT |
| 2019-04-23 |
0.0833 USDT |
111,226,750.7000 |
0.0833 USDT |
0.0750 USDT |
0.0956 USDT |
0.0802 USDT |