Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0273 USDT |
4,340,356.2335 IOTX |
0.0265 USDT |
0.0264 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-09-10 |
0.0264 USDT |
1,289,754.8482 IOTX |
0.0263 USDT |
0.0260 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-09-09 |
0.0267 USDT |
2,779,542.2998 IOTX |
0.0270 USDT |
0.0260 USDT |
0.0272 USDT |
0.0262 USDT |
| 2025-09-08 |
0.0265 USDT |
3,408,840.4372 IOTX |
0.0268 USDT |
0.0262 USDT |
0.0272 USDT |
0.0272 USDT |
| 2025-09-07 |
0.0260 USDT |
2,341,623.9488 IOTX |
0.0251 USDT |
0.0250 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-09-06 |
0.0257 USDT |
1,096,365.2468 IOTX |
0.0255 USDT |
0.0254 USDT |
0.0261 USDT |
0.0255 USDT |
| 2025-09-05 |
0.0264 USDT |
5,583,149.4326 IOTX |
0.0273 USDT |
0.0252 USDT |
0.0274 USDT |
0.0256 USDT |
| 2025-09-04 |
0.0275 USDT |
1,375,097.0172 IOTX |
0.0275 USDT |
0.0273 USDT |
0.0278 USDT |
0.0274 USDT |
| 2025-09-03 |
0.0277 USDT |
937,824.6200 IOTX |
0.0278 USDT |
0.0275 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-09-02 |
0.0277 USDT |
2,545,272.2492 IOTX |
0.0277 USDT |
0.0272 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-09-01 |
0.0278 USDT |
1,080,881.3558 IOTX |
0.0275 USDT |
0.0274 USDT |
0.0281 USDT |
0.0277 USDT |
| 2025-08-31 |
0.0280 USDT |
483,140.4288 IOTX |
0.0277 USDT |
0.0276 USDT |
0.0282 USDT |
0.0278 USDT |
| 2025-08-30 |
0.0278 USDT |
1,353,565.6830 IOTX |
0.0280 USDT |
0.0275 USDT |
0.0282 USDT |
0.0276 USDT |
| 2025-08-29 |
0.0283 USDT |
1,608,873.3354 IOTX |
0.0291 USDT |
0.0277 USDT |
0.0293 USDT |
0.0279 USDT |
| 2025-08-28 |
0.0295 USDT |
4,097,968.8871 IOTX |
0.0300 USDT |
0.0286 USDT |
0.0304 USDT |
0.0288 USDT |
| 2025-08-27 |
0.0305 USDT |
9,446,170.7755 IOTX |
0.0288 USDT |
0.0284 USDT |
0.0320 USDT |
0.0301 USDT |
| 2025-08-26 |
0.0281 USDT |
2,072,101.5577 IOTX |
0.0275 USDT |
0.0274 USDT |
0.0290 USDT |
0.0288 USDT |
| 2025-08-25 |
0.0277 USDT |
1,572,150.9264 IOTX |
0.0284 USDT |
0.0274 USDT |
0.0285 USDT |
0.0275 USDT |
| 2025-08-24 |
0.0285 USDT |
3,898,881.2293 IOTX |
0.0289 USDT |
0.0281 USDT |
0.0292 USDT |
0.0284 USDT |
| 2025-08-23 |
0.0291 USDT |
2,551,126.4211 IOTX |
0.0297 USDT |
0.0286 USDT |
0.0297 USDT |
0.0288 USDT |
| 2025-08-22 |
0.0285 USDT |
2,955,961.0880 IOTX |
0.0280 USDT |
0.0274 USDT |
0.0296 USDT |
0.0296 USDT |
| 2025-08-21 |
0.0277 USDT |
1,779,385.4414 IOTX |
0.0283 USDT |
0.0273 USDT |
0.0286 USDT |
0.0277 USDT |
| 2025-08-20 |
0.0275 USDT |
1,510,655.6186 IOTX |
0.0270 USDT |
0.0270 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-08-19 |
0.0272 USDT |
3,008,933.4283 IOTX |
0.0279 USDT |
0.0265 USDT |
0.0283 USDT |
0.0273 USDT |
| 2025-08-18 |
0.0281 USDT |
3,969,762.4144 IOTX |
0.0287 USDT |
0.0275 USDT |
0.0287 USDT |
0.0279 USDT |
| 2025-08-17 |
0.0290 USDT |
1,452,337.7825 IOTX |
0.0289 USDT |
0.0286 USDT |
0.0294 USDT |
0.0287 USDT |
| 2025-08-16 |
0.0289 USDT |
2,522,465.6536 IOTX |
0.0288 USDT |
0.0285 USDT |
0.0293 USDT |
0.0291 USDT |
| 2025-08-15 |
0.0296 USDT |
4,162,435.0188 IOTX |
0.0291 USDT |
0.0284 USDT |
0.0300 USDT |
0.0285 USDT |
| 2025-08-14 |
0.0294 USDT |
5,101,497.0769 IOTX |
0.0310 USDT |
0.0282 USDT |
0.0315 USDT |
0.0290 USDT |
| 2025-08-13 |
0.0308 USDT |
7,510,765.6302 IOTX |
0.0302 USDT |
0.0299 USDT |
0.0314 USDT |
0.0309 USDT |
| 2025-08-12 |
0.0290 USDT |
4,410,430.7357 IOTX |
0.0285 USDT |
0.0281 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-08-11 |
0.0296 USDT |
5,764,231.7779 IOTX |
0.0296 USDT |
0.0286 USDT |
0.0305 USDT |
0.0289 USDT |
| 2025-08-10 |
0.0303 USDT |
3,610,676.2918 IOTX |
0.0307 USDT |
0.0292 USDT |
0.0315 USDT |
0.0293 USDT |
| 2025-08-09 |
0.0314 USDT |
5,176,181.0000 IOTX |
0.0311 USDT |
0.0305 USDT |
0.0322 USDT |
0.0311 USDT |
| 2025-08-08 |
0.0320 USDT |
13,727,531.7386 IOTX |
0.0300 USDT |
0.0297 USDT |
0.0337 USDT |
0.0315 USDT |
| 2025-08-07 |
0.0294 USDT |
5,135,075.6805 IOTX |
0.0297 USDT |
0.0286 USDT |
0.0300 USDT |
0.0295 USDT |
| 2025-08-06 |
0.0296 USDT |
4,785,993.8100 IOTX |
0.0288 USDT |
0.0285 USDT |
0.0303 USDT |
0.0297 USDT |
| 2025-08-05 |
0.0299 USDT |
11,753,135.4600 IOTX |
0.0298 USDT |
0.0285 USDT |
0.0316 USDT |
0.0290 USDT |
| 2025-08-04 |
0.0290 USDT |
7,292,957.2654 IOTX |
0.0287 USDT |
0.0281 USDT |
0.0304 USDT |
0.0301 USDT |
| 2025-08-03 |
0.0290 USDT |
4,949,558.6498 IOTX |
0.0287 USDT |
0.0282 USDT |
0.0295 USDT |
0.0291 USDT |
| 2025-08-02 |
0.0289 USDT |
16,334,484.5763 IOTX |
0.0285 USDT |
0.0280 USDT |
0.0302 USDT |
0.0291 USDT |
| 2025-08-01 |
0.0289 USDT |
72,210,594.4561 IOTX |
0.0289 USDT |
0.0265 USDT |
0.0303 USDT |
0.0285 USDT |
| 2025-07-31 |
0.0283 USDT |
25,558,539.8492 IOTX |
0.0266 USDT |
0.0260 USDT |
0.0294 USDT |
0.0288 USDT |
| 2025-07-30 |
0.0260 USDT |
72,850,984.5904 IOTX |
0.0227 USDT |
0.0224 USDT |
0.0302 USDT |
0.0262 USDT |
| 2025-07-29 |
0.0228 USDT |
10,131,760.9288 IOTX |
0.0227 USDT |
0.0222 USDT |
0.0232 USDT |
0.0226 USDT |
| 2025-07-28 |
0.0240 USDT |
8,200,960.3777 IOTX |
0.0237 USDT |
0.0227 USDT |
0.0245 USDT |
0.0229 USDT |
| 2025-07-27 |
0.0235 USDT |
2,535,437.2460 IOTX |
0.0231 USDT |
0.0231 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-07-26 |
0.0234 USDT |
2,523,368.1915 IOTX |
0.0234 USDT |
0.0232 USDT |
0.0239 USDT |
0.0233 USDT |
| 2025-07-25 |
0.0229 USDT |
6,639,399.9193 IOTX |
0.0232 USDT |
0.0223 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-07-24 |
0.0240 USDT |
9,334,669.2123 IOTX |
0.0250 USDT |
0.0231 USDT |
0.0253 USDT |
0.0233 USDT |