Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0243 USDT |
13,296,225.9088 IOTX |
0.0228 USDT |
0.0228 USDT |
0.0264 USDT |
0.0235 USDT |
| 2025-06-02 |
0.0223 USDT |
4,357,920.1420 IOTX |
0.0223 USDT |
0.0217 USDT |
0.0228 USDT |
0.0226 USDT |
| 2025-06-01 |
0.0226 USDT |
6,606,293.6720 IOTX |
0.0221 USDT |
0.0220 USDT |
0.0232 USDT |
0.0225 USDT |
| 2025-05-31 |
0.0213 USDT |
13,350,170.8450 IOTX |
0.0203 USDT |
0.0194 USDT |
0.0224 USDT |
0.0221 USDT |
| 2025-05-30 |
0.0212 USDT |
9,988,229.9798 IOTX |
0.0221 USDT |
0.0204 USDT |
0.0223 USDT |
0.0207 USDT |
| 2025-05-29 |
0.0231 USDT |
9,768,771.9259 IOTX |
0.0225 USDT |
0.0222 USDT |
0.0239 USDT |
0.0223 USDT |
| 2025-05-28 |
0.0223 USDT |
14,439,568.0915 IOTX |
0.0218 USDT |
0.0216 USDT |
0.0229 USDT |
0.0222 USDT |
| 2025-05-27 |
0.0209 USDT |
2,870,802.4694 IOTX |
0.0207 USDT |
0.0204 USDT |
0.0212 USDT |
0.0209 USDT |
| 2025-05-26 |
0.0205 USDT |
3,564,619.5732 IOTX |
0.0203 USDT |
0.0202 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-05-25 |
0.0201 USDT |
6,637,243.6272 IOTX |
0.0202 USDT |
0.0195 USDT |
0.0207 USDT |
0.0200 USDT |
| 2025-05-24 |
0.0204 USDT |
1,811,813.5312 IOTX |
0.0203 USDT |
0.0202 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-05-23 |
0.0210 USDT |
10,465,639.4082 IOTX |
0.0218 USDT |
0.0203 USDT |
0.0221 USDT |
0.0209 USDT |
| 2025-05-22 |
0.0215 USDT |
2,950,588.3608 IOTX |
0.0210 USDT |
0.0209 USDT |
0.0220 USDT |
0.0216 USDT |
| 2025-05-21 |
0.0209 USDT |
6,820,345.2014 IOTX |
0.0209 USDT |
0.0204 USDT |
0.0214 USDT |
0.0206 USDT |
| 2025-05-20 |
0.0205 USDT |
4,578,735.2183 IOTX |
0.0205 USDT |
0.0202 USDT |
0.0210 USDT |
0.0206 USDT |
| 2025-05-19 |
0.0204 USDT |
5,055,312.0055 IOTX |
0.0210 USDT |
0.0200 USDT |
0.0211 USDT |
0.0204 USDT |
| 2025-05-18 |
0.0209 USDT |
11,240,494.1211 IOTX |
0.0203 USDT |
0.0202 USDT |
0.0215 USDT |
0.0208 USDT |
| 2025-05-17 |
0.0202 USDT |
23,885,251.3278 IOTX |
0.0193 USDT |
0.0190 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-05-16 |
0.0200 USDT |
11,880,091.1691 IOTX |
0.0195 USDT |
0.0195 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-05-15 |
0.0195 USDT |
13,369,156.9391 IOTX |
0.0203 USDT |
0.0185 USDT |
0.0204 USDT |
0.0196 USDT |
| 2025-05-14 |
0.0208 USDT |
15,544,818.4808 IOTX |
0.0207 USDT |
0.0199 USDT |
0.0216 USDT |
0.0202 USDT |
| 2025-05-13 |
0.0199 USDT |
12,644,658.9144 IOTX |
0.0197 USDT |
0.0190 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-05-12 |
0.0202 USDT |
26,245,289.4642 IOTX |
0.0215 USDT |
0.0182 USDT |
0.0222 USDT |
0.0199 USDT |
| 2025-05-11 |
0.0217 USDT |
9,418,938.7944 IOTX |
0.0220 USDT |
0.0209 USDT |
0.0222 USDT |
0.0212 USDT |
| 2025-05-10 |
0.0211 USDT |
10,447,060.9523 IOTX |
0.0207 USDT |
0.0204 USDT |
0.0220 USDT |
0.0212 USDT |
| 2025-05-09 |
0.0199 USDT |
13,787,194.4473 IOTX |
0.0193 USDT |
0.0190 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-05-08 |
0.0185 USDT |
8,557,044.7921 IOTX |
0.0175 USDT |
0.0175 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-05-07 |
0.0173 USDT |
9,095,504.1420 IOTX |
0.0175 USDT |
0.0168 USDT |
0.0177 USDT |
0.0174 USDT |
| 2025-05-06 |
0.0173 USDT |
4,213,861.2383 IOTX |
0.0180 USDT |
0.0168 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-05-05 |
0.0182 USDT |
8,360,570.8362 IOTX |
0.0176 USDT |
0.0174 USDT |
0.0186 USDT |
0.0179 USDT |
| 2025-05-04 |
0.0178 USDT |
2,913,531.5037 IOTX |
0.0181 USDT |
0.0175 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-05-03 |
0.0181 USDT |
2,300,784.5080 IOTX |
0.0188 USDT |
0.0176 USDT |
0.0188 USDT |
0.0181 USDT |
| 2025-05-02 |
0.0189 USDT |
2,351,714.7242 IOTX |
0.0191 USDT |
0.0186 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-05-01 |
0.0190 USDT |
3,249,431.7355 IOTX |
0.0187 USDT |
0.0186 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-04-30 |
0.0184 USDT |
6,363,969.3304 IOTX |
0.0187 USDT |
0.0178 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-04-29 |
0.0193 USDT |
6,398,654.2537 IOTX |
0.0192 USDT |
0.0188 USDT |
0.0200 USDT |
0.0189 USDT |
| 2025-04-28 |
0.0190 USDT |
4,418,352.6065 IOTX |
0.0189 USDT |
0.0182 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-04-27 |
0.0191 USDT |
3,535,684.5823 IOTX |
0.0195 USDT |
0.0188 USDT |
0.0197 USDT |
0.0191 USDT |
| 2025-04-26 |
0.0198 USDT |
6,814,137.1714 IOTX |
0.0198 USDT |
0.0192 USDT |
0.0205 USDT |
0.0195 USDT |
| 2025-04-25 |
0.0193 USDT |
8,407,728.0124 IOTX |
0.0191 USDT |
0.0189 USDT |
0.0196 USDT |
0.0194 USDT |
| 2025-04-24 |
0.0187 USDT |
5,454,924.5686 IOTX |
0.0191 USDT |
0.0182 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-04-23 |
0.0193 USDT |
12,323,728.7930 IOTX |
0.0200 USDT |
0.0178 USDT |
0.0204 USDT |
0.0191 USDT |
| 2025-04-22 |
0.0191 USDT |
7,612,401.7584 IOTX |
0.0180 USDT |
0.0178 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-04-21 |
0.0183 USDT |
4,248,164.3825 IOTX |
0.0178 USDT |
0.0178 USDT |
0.0187 USDT |
0.0180 USDT |
| 2025-04-20 |
0.0180 USDT |
3,948,710.0058 IOTX |
0.0180 USDT |
0.0176 USDT |
0.0185 USDT |
0.0178 USDT |
| 2025-04-19 |
0.0178 USDT |
2,149,893.2723 IOTX |
0.0174 USDT |
0.0174 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-04-18 |
0.0177 USDT |
2,385,319.8862 IOTX |
0.0174 USDT |
0.0172 USDT |
0.0179 USDT |
0.0174 USDT |
| 2025-04-17 |
0.0174 USDT |
6,222,632.9035 IOTX |
0.0176 USDT |
0.0170 USDT |
0.0179 USDT |
0.0173 USDT |
| 2025-04-16 |
0.0179 USDT |
3,890,966.2055 IOTX |
0.0181 USDT |
0.0175 USDT |
0.0185 USDT |
0.0178 USDT |
| 2025-04-15 |
0.0177 USDT |
6,481,373.0278 IOTX |
0.0174 USDT |
0.0171 USDT |
0.0182 USDT |
0.0181 USDT |