Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0181 USDT |
5,357,622.1932 IOTX |
0.0180 USDT |
0.0178 USDT |
0.0186 USDT |
0.0180 USDT |
| 2025-04-13 |
0.0193 USDT |
2,738,472.6084 IOTX |
0.0197 USDT |
0.0188 USDT |
0.0198 USDT |
0.0190 USDT |
| 2025-04-12 |
0.0198 USDT |
6,421,480.0024 IOTX |
0.0196 USDT |
0.0193 USDT |
0.0204 USDT |
0.0200 USDT |
| 2025-04-11 |
0.0191 USDT |
6,082,578.8809 IOTX |
0.0186 USDT |
0.0186 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-04-10 |
0.0189 USDT |
7,812,165.6810 IOTX |
0.0195 USDT |
0.0182 USDT |
0.0197 USDT |
0.0185 USDT |
| 2025-04-09 |
0.0184 USDT |
15,164,279.0121 IOTX |
0.0186 USDT |
0.0175 USDT |
0.0199 USDT |
0.0197 USDT |
| 2025-04-08 |
0.0191 USDT |
13,944,454.0553 IOTX |
0.0184 USDT |
0.0182 USDT |
0.0201 USDT |
0.0187 USDT |
| 2025-04-07 |
0.0175 USDT |
14,415,134.0273 IOTX |
0.0183 USDT |
0.0161 USDT |
0.0189 USDT |
0.0178 USDT |
| 2025-04-06 |
0.0189 USDT |
6,144,041.9357 IOTX |
0.0193 USDT |
0.0184 USDT |
0.0195 USDT |
0.0185 USDT |
| 2025-04-05 |
0.0182 USDT |
2,856,857.2125 IOTX |
0.0182 USDT |
0.0179 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-04-04 |
0.0183 USDT |
3,384,974.4524 IOTX |
0.0186 USDT |
0.0178 USDT |
0.0187 USDT |
0.0181 USDT |
| 2025-04-03 |
0.0182 USDT |
6,678,963.2663 IOTX |
0.0178 USDT |
0.0177 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-04-02 |
0.0187 USDT |
7,088,448.4276 IOTX |
0.0190 USDT |
0.0183 USDT |
0.0192 USDT |
0.0187 USDT |
| 2025-04-01 |
0.0185 USDT |
19,200,217.5575 IOTX |
0.0174 USDT |
0.0174 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-03-31 |
0.0172 USDT |
5,327,897.4769 IOTX |
0.0174 USDT |
0.0169 USDT |
0.0177 USDT |
0.0175 USDT |
| 2025-03-30 |
0.0176 USDT |
6,396,053.9421 IOTX |
0.0171 USDT |
0.0171 USDT |
0.0180 USDT |
0.0175 USDT |
| 2025-03-29 |
0.0171 USDT |
8,210,319.7139 IOTX |
0.0176 USDT |
0.0166 USDT |
0.0180 USDT |
0.0171 USDT |
| 2025-03-28 |
0.0177 USDT |
3,960,761.9371 IOTX |
0.0190 USDT |
0.0171 USDT |
0.0190 USDT |
0.0172 USDT |
| 2025-03-27 |
0.0187 USDT |
4,592,732.3620 IOTX |
0.0185 USDT |
0.0183 USDT |
0.0190 USDT |
0.0188 USDT |
| 2025-03-26 |
0.0186 USDT |
3,079,212.8600 IOTX |
0.0184 USDT |
0.0182 USDT |
0.0191 USDT |
0.0185 USDT |
| 2025-03-25 |
0.0183 USDT |
5,469,614.6274 IOTX |
0.0183 USDT |
0.0178 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-03-24 |
0.0180 USDT |
2,802,954.4900 IOTX |
0.0175 USDT |
0.0175 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-03-23 |
0.0173 USDT |
2,008,060.5714 IOTX |
0.0172 USDT |
0.0171 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-03-22 |
0.0174 USDT |
1,480,033.2593 IOTX |
0.0170 USDT |
0.0170 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-03-21 |
0.0172 USDT |
2,559,841.7814 IOTX |
0.0174 USDT |
0.0169 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-03-20 |
0.0177 USDT |
5,111,047.2028 IOTX |
0.0181 USDT |
0.0172 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-03-19 |
0.0177 USDT |
6,302,847.5720 IOTX |
0.0172 USDT |
0.0172 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-03-18 |
0.0173 USDT |
3,003,866.2894 IOTX |
0.0178 USDT |
0.0170 USDT |
0.0179 USDT |
0.0170 USDT |
| 2025-03-17 |
0.0170 USDT |
5,658,381.5494 IOTX |
0.0167 USDT |
0.0167 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-03-16 |
0.0176 USDT |
3,282,962.2466 IOTX |
0.0179 USDT |
0.0171 USDT |
0.0181 USDT |
0.0175 USDT |
| 2025-03-15 |
0.0179 USDT |
4,037,061.9908 IOTX |
0.0180 USDT |
0.0175 USDT |
0.0183 USDT |
0.0179 USDT |
| 2025-03-14 |
0.0170 USDT |
4,016,195.7738 IOTX |
0.0165 USDT |
0.0164 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-03-13 |
0.0166 USDT |
7,581,868.3492 IOTX |
0.0169 USDT |
0.0160 USDT |
0.0171 USDT |
0.0163 USDT |
| 2025-03-12 |
0.0166 USDT |
6,784,583.8463 IOTX |
0.0167 USDT |
0.0161 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-03-11 |
0.0164 USDT |
13,252,750.9709 IOTX |
0.0155 USDT |
0.0149 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-03-10 |
0.0160 USDT |
11,159,754.8460 IOTX |
0.0150 USDT |
0.0149 USDT |
0.0171 USDT |
0.0154 USDT |
| 2025-03-09 |
0.0155 USDT |
3,649,963.1313 IOTX |
0.0159 USDT |
0.0149 USDT |
0.0160 USDT |
0.0150 USDT |
| 2025-03-08 |
0.0159 USDT |
1,691,950.8441 IOTX |
0.0161 USDT |
0.0156 USDT |
0.0162 USDT |
0.0158 USDT |
| 2025-03-07 |
0.0164 USDT |
8,232,787.1929 IOTX |
0.0164 USDT |
0.0156 USDT |
0.0170 USDT |
0.0162 USDT |
| 2025-03-06 |
0.0168 USDT |
4,808,072.5389 IOTX |
0.0169 USDT |
0.0162 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-03-05 |
0.0165 USDT |
5,812,253.5882 IOTX |
0.0163 USDT |
0.0159 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-03-04 |
0.0161 USDT |
16,358,933.2760 IOTX |
0.0169 USDT |
0.0149 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-03-03 |
0.0188 USDT |
9,418,958.9439 IOTX |
0.0208 USDT |
0.0167 USDT |
0.0210 USDT |
0.0169 USDT |
| 2025-03-02 |
0.0193 USDT |
10,498,793.3430 IOTX |
0.0191 USDT |
0.0183 USDT |
0.0207 USDT |
0.0205 USDT |
| 2025-03-01 |
0.0188 USDT |
4,984,359.9270 IOTX |
0.0185 USDT |
0.0182 USDT |
0.0194 USDT |
0.0186 USDT |
| 2025-02-28 |
0.0188 USDT |
14,673,251.5610 IOTX |
0.0192 USDT |
0.0179 USDT |
0.0200 USDT |
0.0186 USDT |
| 2025-02-27 |
0.0185 USDT |
4,770,797.3430 IOTX |
0.0177 USDT |
0.0175 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-02-26 |
0.0178 USDT |
5,345,952.2323 IOTX |
0.0175 USDT |
0.0173 USDT |
0.0183 USDT |
0.0177 USDT |
| 2025-02-25 |
0.0165 USDT |
11,426,480.3896 IOTX |
0.0171 USDT |
0.0156 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-02-24 |
0.0184 USDT |
6,923,826.6620 IOTX |
0.0194 USDT |
0.0177 USDT |
0.0195 USDT |
0.0181 USDT |