Identifier on Huobi: iostusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.0651 USDT |
244,986,066.0975 IOST |
0.0630 USDT |
0.0628 USDT |
0.0640 USDT |
0.0647 USDT |
| 2021-05-02 |
0.0636 USDT |
217,901,039.6575 IOST |
0.0656 USDT |
0.0616 USDT |
0.0630 USDT |
0.0630 USDT |
| 2021-05-01 |
0.0658 USDT |
244,587,576.8242 IOST |
0.0691 USDT |
0.0637 USDT |
0.0651 USDT |
0.0655 USDT |
| 2021-04-30 |
0.0629 USDT |
333,581,053.6683 IOST |
0.0607 USDT |
0.0595 USDT |
0.0607 USDT |
0.0670 USDT |
| 2021-04-29 |
0.0612 USDT |
310,900,406.3984 IOST |
0.0610 USDT |
0.0577 USDT |
0.0594 USDT |
0.0608 USDT |
| 2021-04-28 |
0.0621 USDT |
584,625,549.3495 IOST |
0.0635 USDT |
0.0577 USDT |
0.0604 USDT |
0.0611 USDT |
| 2021-04-27 |
0.0614 USDT |
531,643,889.8247 IOST |
0.0574 USDT |
0.0560 USDT |
0.0579 USDT |
0.0606 USDT |
| 2021-04-26 |
0.0522 USDT |
475,962,639.9641 IOST |
0.0460 USDT |
0.0453 USDT |
0.0491 USDT |
0.0575 USDT |
| 2021-04-25 |
0.0471 USDT |
289,722,492.6139 IOST |
0.0457 USDT |
0.0428 USDT |
0.0452 USDT |
0.0449 USDT |
| 2021-04-24 |
0.0493 USDT |
516,176,686.5682 IOST |
0.0505 USDT |
0.0454 USDT |
0.0472 USDT |
0.0463 USDT |
| 2021-04-23 |
0.0447 USDT |
1,527,162,250.2728 IOST |
0.0506 USDT |
0.0373 USDT |
0.0439 USDT |
0.0496 USDT |
| 2021-04-22 |
0.0577 USDT |
676,629,044.6074 IOST |
0.0641 USDT |
0.0487 USDT |
0.0518 USDT |
0.0509 USDT |
| 2021-04-21 |
0.0662 USDT |
341,890,108.6631 IOST |
0.0674 USDT |
0.0623 USDT |
0.0649 USDT |
0.0642 USDT |
| 2021-04-20 |
0.0652 USDT |
863,212,932.2515 IOST |
0.0704 USDT |
0.0605 USDT |
0.0630 USDT |
0.0680 USDT |
| 2021-04-19 |
0.0751 USDT |
624,553,102.3167 IOST |
0.0789 USDT |
0.0692 USDT |
0.0723 USDT |
0.0712 USDT |
| 2021-04-18 |
0.0777 USDT |
1,461,884,936.1636 IOST |
0.0781 USDT |
0.0671 USDT |
0.0730 USDT |
0.0786 USDT |
| 2021-04-17 |
0.0817 USDT |
1,205,620,299.1156 IOST |
0.0716 USDT |
0.0702 USDT |
0.0725 USDT |
0.0783 USDT |
| 2021-04-16 |
0.0731 USDT |
655,006,610.3179 IOST |
0.0797 USDT |
0.0665 USDT |
0.0706 USDT |
0.0725 USDT |
| 2021-04-15 |
0.0771 USDT |
740,965,194.2303 IOST |
0.0746 USDT |
0.0723 USDT |
0.0750 USDT |
0.0793 USDT |
| 2021-04-14 |
0.0788 USDT |
2,451,565,616.8561 IOST |
0.0660 USDT |
0.0649 USDT |
0.0709 USDT |
0.0752 USDT |
| 2021-04-13 |
0.0622 USDT |
537,537,031.2227 IOST |
0.0613 USDT |
0.0565 USDT |
0.0581 USDT |
0.0649 USDT |
| 2021-04-12 |
0.0580 USDT |
411,996,698.5797 IOST |
0.0573 USDT |
0.0551 USDT |
0.0559 USDT |
0.0610 USDT |
| 2021-04-11 |
0.0562 USDT |
403,251,889.1248 IOST |
0.0534 USDT |
0.0522 USDT |
0.0530 USDT |
0.0575 USDT |
| 2021-04-10 |
0.0545 USDT |
223,759,498.9264 IOST |
0.0540 USDT |
0.0524 USDT |
0.0530 USDT |
0.0529 USDT |
| 2021-04-09 |
0.0541 USDT |
141,530,724.3436 IOST |
0.0540 USDT |
0.0531 USDT |
0.0535 USDT |
0.0535 USDT |
| 2021-04-08 |
0.0530 USDT |
165,498,952.8857 IOST |
0.0518 USDT |
0.0512 USDT |
0.0530 USDT |
0.0538 USDT |
| 2021-04-07 |
0.0525 USDT |
455,393,292.8266 IOST |
0.0585 USDT |
0.0485 USDT |
0.0514 USDT |
0.0527 USDT |
| 2021-04-06 |
0.0572 USDT |
807,949,191.0172 IOST |
0.0533 USDT |
0.0517 USDT |
0.0524 USDT |
0.0575 USDT |
| 2021-04-05 |
0.0527 USDT |
244,270,328.3447 IOST |
0.0526 USDT |
0.0501 USDT |
0.0510 USDT |
0.0530 USDT |
| 2021-04-04 |
0.0514 USDT |
155,457,032.8522 IOST |
0.0502 USDT |
0.0492 USDT |
0.0506 USDT |
0.0525 USDT |
| 2021-04-03 |
0.0532 USDT |
201,562,218.0992 IOST |
0.0565 USDT |
0.0499 USDT |
0.0514 USDT |
0.0511 USDT |
| 2021-04-02 |
0.0544 USDT |
171,151,649.3786 IOST |
0.0547 USDT |
0.0531 USDT |
0.0536 USDT |
0.0560 USDT |
| 2021-04-01 |
0.0554 USDT |
328,124,566.3622 IOST |
0.0533 USDT |
0.0522 USDT |
0.0533 USDT |
0.0544 USDT |
| 2021-03-31 |
0.0531 USDT |
402,735,621.0782 IOST |
0.0535 USDT |
0.0495 USDT |
0.0521 USDT |
0.0530 USDT |
| 2021-03-30 |
0.0527 USDT |
196,048,548.9136 IOST |
0.0521 USDT |
0.0515 USDT |
0.0520 USDT |
0.0534 USDT |
| 2021-03-29 |
0.0507 USDT |
270,270,865.3267 IOST |
0.0491 USDT |
0.0480 USDT |
0.0485 USDT |
0.0517 USDT |
| 2021-03-28 |
0.0494 USDT |
170,980,198.1165 IOST |
0.0489 USDT |
0.0479 USDT |
0.0486 USDT |
0.0488 USDT |
| 2021-03-27 |
0.0500 USDT |
345,950,213.6955 IOST |
0.0496 USDT |
0.0470 USDT |
0.0483 USDT |
0.0494 USDT |
| 2021-03-26 |
0.0468 USDT |
223,016,668.1735 IOST |
0.0443 USDT |
0.0442 USDT |
0.0453 USDT |
0.0486 USDT |
| 2021-03-25 |
0.0442 USDT |
360,143,316.8373 IOST |
0.0443 USDT |
0.0416 USDT |
0.0432 USDT |
0.0444 USDT |
| 2021-03-24 |
0.0470 USDT |
499,145,106.3725 IOST |
0.0478 USDT |
0.0418 USDT |
0.0452 USDT |
0.0444 USDT |
| 2021-03-23 |
0.0473 USDT |
378,549,804.2993 IOST |
0.0484 USDT |
0.0447 USDT |
0.0466 USDT |
0.0478 USDT |
| 2021-03-22 |
0.0516 USDT |
617,529,302.1808 IOST |
0.0550 USDT |
0.0475 USDT |
0.0492 USDT |
0.0490 USDT |
| 2021-03-21 |
0.0569 USDT |
1,403,178,533.2631 IOST |
0.0639 USDT |
0.0519 USDT |
0.0537 USDT |
0.0555 USDT |
| 2021-03-20 |
0.0542 USDT |
1,192,652,821.1939 IOST |
0.0470 USDT |
0.0463 USDT |
0.0492 USDT |
0.0618 USDT |
| 2021-03-19 |
0.0482 USDT |
530,759,200.9040 IOST |
0.0457 USDT |
0.0441 USDT |
0.0456 USDT |
0.0476 USDT |
| 2021-03-18 |
0.0449 USDT |
485,397,567.3742 IOST |
0.0427 USDT |
0.0419 USDT |
0.0423 USDT |
0.0460 USDT |
| 2021-03-17 |
0.0416 USDT |
321,223,752.4153 IOST |
0.0422 USDT |
0.0400 USDT |
0.0407 USDT |
0.0428 USDT |
| 2021-03-16 |
0.0411 USDT |
289,528,774.7124 IOST |
0.0426 USDT |
0.0395 USDT |
0.0407 USDT |
0.0414 USDT |
| 2021-03-15 |
0.0424 USDT |
314,789,150.3075 IOST |
0.0435 USDT |
0.0406 USDT |
0.0421 USDT |
0.0420 USDT |