Crypto exchange DigiFinex

Market IOStoken (IOST) / Tether (USDT)

Identifier on DigiFinex: usdt_iost
12...45678...1112
Date Price Volume Open Low High Close
2019-06-01 0.0129 USDT 239,823,434.9704 IOST 0.0129 USDT 0.0127 USDT 0.0133 USDT 0.0129 USDT
2019-05-31 0.0130 USDT 432,936,411.9595 IOST 0.0129 USDT 0.0126 USDT 0.0135 USDT 0.0130 USDT
2019-05-30 0.0136 USDT 450,758,780.1007 IOST 0.0143 USDT 0.0125 USDT 0.0146 USDT 0.0129 USDT
2019-05-29 0.0139 USDT 685,711,190.2916 IOST 0.0135 USDT 0.0132 USDT 0.0147 USDT 0.0143 USDT
2019-05-28 0.0137 USDT 597,572,743.3358 IOST 0.0138 USDT 0.0129 USDT 0.0141 USDT 0.0136 USDT
2019-05-27 0.0135 USDT 683,017,314.9330 IOST 0.0132 USDT 0.0131 USDT 0.0143 USDT 0.0138 USDT
2019-05-26 0.0128 USDT 571,769,595.6138 IOST 0.0125 USDT 0.0123 USDT 0.0135 USDT 0.0132 USDT
2019-05-25 0.0123 USDT 256,202,519.1858 IOST 0.0121 USDT 0.0120 USDT 0.0130 USDT 0.0125 USDT
2019-05-24 0.0121 USDT 484,901,612.2263 IOST 0.0122 USDT 0.0119 USDT 0.0123 USDT 0.0121 USDT
2019-05-23 0.0120 USDT 441,461,139.1852 IOST 0.0118 USDT 0.0116 USDT 0.0125 USDT 0.0122 USDT
2019-05-22 0.0119 USDT 410,068,847.1674 IOST 0.0121 USDT 0.0111 USDT 0.0124 USDT 0.0118 USDT
2019-05-21 0.0122 USDT 607,684,272.4153 IOST 0.0123 USDT 0.0118 USDT 0.0131 USDT 0.0121 USDT
2019-05-20 0.0122 USDT 487,488,207.2280 IOST 0.0121 USDT 0.0119 USDT 0.0132 USDT 0.0124 USDT
2019-05-19 0.0123 USDT 471,690,822.5498 IOST 0.0124 USDT 0.0117 USDT 0.0126 USDT 0.0122 USDT
2019-05-18 0.0122 USDT 215,041,347.1456 IOST 0.0121 USDT 0.0117 USDT 0.0127 USDT 0.0124 USDT
2019-05-17 0.0119 USDT 515,151,570.2844 IOST 0.0118 USDT 0.0115 USDT 0.0126 USDT 0.0120 USDT
2019-05-16 0.0130 USDT 486,392,164.8107 IOST 0.0142 USDT 0.0114 USDT 0.0142 USDT 0.0118 USDT
2019-05-15 0.0142 USDT 717,031,819.8875 IOST 0.0144 USDT 0.0128 USDT 0.0160 USDT 0.0141 USDT
2019-05-14 0.0138 USDT 461,737,851.7636 IOST 0.0132 USDT 0.0129 USDT 0.0148 USDT 0.0144 USDT
2019-05-13 0.0130 USDT 637,369,460.8960 IOST 0.0129 USDT 0.0127 USDT 0.0138 USDT 0.0132 USDT
2019-05-12 0.0127 USDT 490,783,307.5668 IOST 0.0124 USDT 0.0122 USDT 0.0134 USDT 0.0130 USDT
2019-05-11 0.0128 USDT 432,398,911.2499 IOST 0.0133 USDT 0.0121 USDT 0.0138 USDT 0.0124 USDT
2019-05-10 0.0127 USDT 535,508,521.0459 IOST 0.0121 USDT 0.0119 USDT 0.0134 USDT 0.0133 USDT
2019-05-09 0.0118 USDT 461,951,054.2856 IOST 0.0114 USDT 0.0111 USDT 0.0124 USDT 0.0122 USDT
2019-05-08 0.0114 USDT 369,198,626.5852 IOST 0.0113 USDT 0.0111 USDT 0.0120 USDT 0.0114 USDT
2019-05-07 0.0115 USDT 394,771,723.4250 IOST 0.0116 USDT 0.0106 USDT 0.0118 USDT 0.0113 USDT
2019-05-06 0.0113 USDT 398,426,992.3811 IOST 0.0110 USDT 0.0108 USDT 0.0122 USDT 0.0116 USDT
2019-05-05 0.0109 USDT 337,317,232.3493 IOST 0.0107 USDT 0.0104 USDT 0.0111 USDT 0.0110 USDT
2019-05-04 0.0106 USDT 400,065,385.8677 IOST 0.0106 USDT 0.0105 USDT 0.0113 USDT 0.0107 USDT
2019-05-03 0.0111 USDT 219,715,248.5070 IOST 0.0117 USDT 0.0102 USDT 0.0120 USDT 0.0106 USDT
2019-05-02 0.0116 USDT 192,865,638.3406 IOST 0.0116 USDT 0.0112 USDT 0.0119 USDT 0.0116 USDT
2019-05-01 0.0115 USDT 145,790,652.6786 IOST 0.0114 USDT 0.0111 USDT 0.0117 USDT 0.0116 USDT
2019-04-30 0.0113 USDT 482,900,014.7578 IOST 0.0111 USDT 0.0110 USDT 0.0116 USDT 0.0114 USDT
2019-04-29 0.0108 USDT 388,317,336.6778 IOST 0.0106 USDT 0.0105 USDT 0.0113 USDT 0.0111 USDT
2019-04-28 0.0108 USDT 311,554,857.7994 IOST 0.0110 USDT 0.0101 USDT 0.0114 USDT 0.0106 USDT
2019-04-27 0.0111 USDT 420,995,717.2566 IOST 0.0112 USDT 0.0108 USDT 0.0121 USDT 0.0110 USDT
2019-04-26 0.0107 USDT 422,953,672.4599 IOST 0.0101 USDT 0.0099 USDT 0.0115 USDT 0.0112 USDT
2019-04-25 0.0106 USDT 431,015,800.6871 IOST 0.0111 USDT 0.0098 USDT 0.0113 USDT 0.0101 USDT
2019-04-24 0.0111 USDT 457,240,971.2552 IOST 0.0111 USDT 0.0103 USDT 0.0116 USDT 0.0111 USDT
2019-04-23 0.0120 USDT 394,891,754.1344 IOST 0.0130 USDT 0.0108 USDT 0.0130 USDT 0.0111 USDT
2019-04-22 0.0133 USDT 276,085,031.2747 IOST 0.0136 USDT 0.0128 USDT 0.0137 USDT 0.0129 USDT
2019-04-21 0.0138 USDT 470,712,552.7240 IOST 0.0139 USDT 0.0131 USDT 0.0140 USDT 0.0136 USDT
2019-04-20 0.0136 USDT 449,861,887.6048 IOST 0.0133 USDT 0.0124 USDT 0.0144 USDT 0.0139 USDT
2019-04-19 0.0130 USDT 269,379,404.0331 IOST 0.0126 USDT 0.0123 USDT 0.0135 USDT 0.0133 USDT
2019-04-18 0.0127 USDT 363,101,285.1003 IOST 0.0127 USDT 0.0122 USDT 0.0129 USDT 0.0126 USDT
2019-04-17 0.0128 USDT 317,449,041.9801 IOST 0.0129 USDT 0.0127 USDT 0.0132 USDT 0.0128 USDT
2019-04-16 0.0127 USDT 299,811,244.9005 IOST 0.0125 USDT 0.0124 USDT 0.0132 USDT 0.0129 USDT
2019-04-15 0.0128 USDT 317,833,451.4779 IOST 0.0131 USDT 0.0122 USDT 0.0132 USDT 0.0125 USDT
2019-04-14 0.0132 USDT 214,641,975.8793 IOST 0.0133 USDT 0.0129 USDT 0.0140 USDT 0.0131 USDT
2019-04-13 0.0135 USDT 144,870,514.6054 IOST 0.0136 USDT 0.0131 USDT 0.0139 USDT 0.0133 USDT
12...45678...1112