Identifier on Kucoin: IOTX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0193 USDT |
3,542,351.4279 IOTX |
0.0199 USDT |
0.0190 USDT |
0.0199 USDT |
0.0192 USDT |
| 2025-02-22 |
0.0197 USDT |
3,580,218.9816 IOTX |
0.0190 USDT |
0.0189 USDT |
0.0203 USDT |
0.0199 USDT |
| 2025-02-21 |
0.0199 USDT |
5,411,974.5053 IOTX |
0.0194 USDT |
0.0191 USDT |
0.0207 USDT |
0.0194 USDT |
| 2025-02-20 |
0.0190 USDT |
5,304,180.9073 IOTX |
0.0186 USDT |
0.0186 USDT |
0.0196 USDT |
0.0193 USDT |
| 2025-02-19 |
0.0184 USDT |
4,436,584.0733 IOTX |
0.0183 USDT |
0.0180 USDT |
0.0188 USDT |
0.0187 USDT |
| 2025-02-18 |
0.0185 USDT |
11,499,427.0276 IOTX |
0.0203 USDT |
0.0172 USDT |
0.0204 USDT |
0.0183 USDT |
| 2025-02-17 |
0.0202 USDT |
9,071,958.9025 IOTX |
0.0199 USDT |
0.0195 USDT |
0.0208 USDT |
0.0202 USDT |
| 2025-02-16 |
0.0202 USDT |
3,722,831.4164 IOTX |
0.0201 USDT |
0.0200 USDT |
0.0208 USDT |
0.0200 USDT |
| 2025-02-15 |
0.0206 USDT |
5,983,510.8252 IOTX |
0.0207 USDT |
0.0200 USDT |
0.0215 USDT |
0.0200 USDT |
| 2025-02-14 |
0.0207 USDT |
9,006,760.9395 IOTX |
0.0205 USDT |
0.0200 USDT |
0.0216 USDT |
0.0208 USDT |
| 2025-02-13 |
0.0211 USDT |
9,871,052.5607 IOTX |
0.0209 USDT |
0.0201 USDT |
0.0222 USDT |
0.0202 USDT |
| 2025-02-12 |
0.0201 USDT |
6,573,280.5256 IOTX |
0.0196 USDT |
0.0192 USDT |
0.0215 USDT |
0.0210 USDT |
| 2025-02-11 |
0.0206 USDT |
5,674,875.4562 IOTX |
0.0198 USDT |
0.0195 USDT |
0.0217 USDT |
0.0195 USDT |
| 2025-02-10 |
0.0201 USDT |
4,261,685.7362 IOTX |
0.0201 USDT |
0.0194 USDT |
0.0206 USDT |
0.0202 USDT |
| 2025-02-09 |
0.0202 USDT |
3,981,679.8615 IOTX |
0.0202 USDT |
0.0194 USDT |
0.0208 USDT |
0.0200 USDT |
| 2025-02-08 |
0.0196 USDT |
2,310,132.3834 IOTX |
0.0202 USDT |
0.0190 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-02-07 |
0.0206 USDT |
5,577,500.8108 IOTX |
0.0196 USDT |
0.0196 USDT |
0.0216 USDT |
0.0196 USDT |
| 2025-02-06 |
0.0210 USDT |
5,814,598.6132 IOTX |
0.0222 USDT |
0.0192 USDT |
0.0226 USDT |
0.0196 USDT |
| 2025-02-05 |
0.0226 USDT |
12,249,884.0599 IOTX |
0.0219 USDT |
0.0217 USDT |
0.0237 USDT |
0.0223 USDT |
| 2025-02-04 |
0.0222 USDT |
5,787,988.8155 IOTX |
0.0232 USDT |
0.0212 USDT |
0.0234 USDT |
0.0217 USDT |
| 2025-02-03 |
0.0210 USDT |
13,717,447.5730 IOTX |
0.0238 USDT |
0.0176 USDT |
0.0238 USDT |
0.0232 USDT |
| 2025-02-02 |
0.0274 USDT |
9,791,962.0045 IOTX |
0.0288 USDT |
0.0243 USDT |
0.0292 USDT |
0.0252 USDT |
| 2025-02-01 |
0.0309 USDT |
4,215,970.0205 IOTX |
0.0318 USDT |
0.0291 USDT |
0.0325 USDT |
0.0292 USDT |
| 2025-01-31 |
0.0322 USDT |
11,778,229.1448 IOTX |
0.0312 USDT |
0.0307 USDT |
0.0333 USDT |
0.0328 USDT |
| 2025-01-30 |
0.0310 USDT |
5,830,061.5298 IOTX |
0.0298 USDT |
0.0295 USDT |
0.0319 USDT |
0.0312 USDT |
| 2025-01-29 |
0.0300 USDT |
7,091,075.3542 IOTX |
0.0296 USDT |
0.0290 USDT |
0.0309 USDT |
0.0302 USDT |
| 2025-01-28 |
0.0313 USDT |
2,873,805.6853 IOTX |
0.0315 USDT |
0.0305 USDT |
0.0319 USDT |
0.0306 USDT |
| 2025-01-27 |
0.0312 USDT |
5,838,524.8862 IOTX |
0.0329 USDT |
0.0298 USDT |
0.0330 USDT |
0.0308 USDT |
| 2025-01-26 |
0.0340 USDT |
1,938,033.2987 IOTX |
0.0337 USDT |
0.0336 USDT |
0.0344 USDT |
0.0342 USDT |
| 2025-01-25 |
0.0328 USDT |
2,025,298.5367 IOTX |
0.0328 USDT |
0.0322 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-01-24 |
0.0334 USDT |
5,197,264.8428 IOTX |
0.0324 USDT |
0.0315 USDT |
0.0346 USDT |
0.0330 USDT |
| 2025-01-23 |
0.0326 USDT |
7,356,476.4391 IOTX |
0.0335 USDT |
0.0311 USDT |
0.0348 USDT |
0.0320 USDT |
| 2025-01-22 |
0.0342 USDT |
2,474,642.3569 IOTX |
0.0338 USDT |
0.0336 USDT |
0.0348 USDT |
0.0340 USDT |
| 2025-01-21 |
0.0332 USDT |
4,752,512.2461 IOTX |
0.0328 USDT |
0.0323 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-01-20 |
0.0345 USDT |
9,566,218.9178 IOTX |
0.0342 USDT |
0.0326 USDT |
0.0367 USDT |
0.0337 USDT |
| 2025-01-19 |
0.0363 USDT |
7,717,512.6730 IOTX |
0.0381 USDT |
0.0337 USDT |
0.0389 USDT |
0.0339 USDT |
| 2025-01-18 |
0.0384 USDT |
6,277,706.9765 IOTX |
0.0405 USDT |
0.0375 USDT |
0.0411 USDT |
0.0381 USDT |
| 2025-01-17 |
0.0389 USDT |
6,447,804.4094 IOTX |
0.0378 USDT |
0.0377 USDT |
0.0406 USDT |
0.0405 USDT |
| 2025-01-16 |
0.0372 USDT |
4,223,971.2175 IOTX |
0.0375 USDT |
0.0364 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-01-15 |
0.0364 USDT |
4,605,417.3632 IOTX |
0.0366 USDT |
0.0349 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-01-14 |
0.0358 USDT |
2,119,580.2427 IOTX |
0.0355 USDT |
0.0353 USDT |
0.0365 USDT |
0.0361 USDT |
| 2025-01-13 |
0.0345 USDT |
7,607,189.4337 IOTX |
0.0366 USDT |
0.0325 USDT |
0.0375 USDT |
0.0356 USDT |
| 2025-01-12 |
0.0368 USDT |
893,296.4965 IOTX |
0.0371 USDT |
0.0363 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-01-11 |
0.0372 USDT |
1,436,427.4181 IOTX |
0.0376 USDT |
0.0367 USDT |
0.0380 USDT |
0.0377 USDT |
| 2025-01-10 |
0.0376 USDT |
4,852,994.4709 IOTX |
0.0374 USDT |
0.0365 USDT |
0.0382 USDT |
0.0376 USDT |
| 2025-01-09 |
0.0377 USDT |
4,405,553.8231 IOTX |
0.0386 USDT |
0.0362 USDT |
0.0398 USDT |
0.0372 USDT |
| 2025-01-08 |
0.0377 USDT |
4,406,711.3758 IOTX |
0.0382 USDT |
0.0363 USDT |
0.0387 USDT |
0.0381 USDT |
| 2025-01-07 |
0.0400 USDT |
4,823,996.0722 IOTX |
0.0416 USDT |
0.0382 USDT |
0.0419 USDT |
0.0384 USDT |
| 2025-01-06 |
0.0420 USDT |
2,652,121.2896 IOTX |
0.0423 USDT |
0.0413 USDT |
0.0430 USDT |
0.0420 USDT |
| 2025-01-05 |
0.0415 USDT |
2,275,159.0129 IOTX |
0.0419 USDT |
0.0410 USDT |
0.0424 USDT |
0.0422 USDT |