Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
2.5731 USDT |
197,332.9400 |
2.6180 USDT |
2.5228 USDT |
2.6580 USDT |
2.5395 USDT |
| 2024-11-21 |
2.3909 USDT |
1,137,694.0571 |
2.4099 USDT |
2.1727 USDT |
2.6452 USDT |
2.6185 USDT |
| 2024-11-20 |
2.4047 USDT |
961,021.5200 |
2.3901 USDT |
2.2873 USDT |
2.5089 USDT |
2.3487 USDT |
| 2024-11-19 |
2.3087 USDT |
412,300.3500 |
2.3865 USDT |
2.2302 USDT |
2.3912 USDT |
2.3814 USDT |
| 2024-11-18 |
2.3507 USDT |
1,019,829.1100 |
2.2675 USDT |
2.2080 USDT |
2.5500 USDT |
2.3295 USDT |
| 2024-11-17 |
2.3780 USDT |
772,268.8400 |
2.4305 USDT |
2.2524 USDT |
2.4704 USDT |
2.3077 USDT |
| 2024-11-16 |
2.3678 USDT |
732,097.4910 |
2.3374 USDT |
2.2429 USDT |
2.5127 USDT |
2.4471 USDT |
| 2024-11-15 |
2.2422 USDT |
1,068,037.8900 |
2.2447 USDT |
2.1058 USDT |
2.3500 USDT |
2.2248 USDT |
| 2024-11-14 |
2.2619 USDT |
1,419,534.4300 |
2.2320 USDT |
2.1347 USDT |
2.3880 USDT |
2.1897 USDT |
| 2024-11-13 |
2.3082 USDT |
1,363,736.7100 |
2.4603 USDT |
2.1653 USDT |
2.5268 USDT |
2.2740 USDT |
| 2024-11-12 |
2.5199 USDT |
1,633,338.2500 |
2.6412 USDT |
2.2859 USDT |
2.7465 USDT |
2.4712 USDT |
| 2024-11-11 |
2.4440 USDT |
2,729,279.5497 |
2.0246 USDT |
2.0102 USDT |
2.8240 USDT |
2.6300 USDT |
| 2024-11-10 |
2.0544 USDT |
642,837.8300 |
2.0294 USDT |
1.9735 USDT |
2.1458 USDT |
2.0771 USDT |
| 2024-11-09 |
1.9952 USDT |
507,375.2700 |
1.9777 USDT |
1.9281 USDT |
2.0596 USDT |
1.9776 USDT |
| 2024-11-08 |
1.9579 USDT |
744,565.8500 |
1.9236 USDT |
1.8648 USDT |
2.0664 USDT |
1.9442 USDT |
| 2024-11-07 |
1.8702 USDT |
266,402.3800 |
1.8874 USDT |
1.8190 USDT |
1.9261 USDT |
1.8295 USDT |
| 2024-11-06 |
1.7146 USDT |
905,483.1300 |
1.5551 USDT |
1.5551 USDT |
1.8380 USDT |
1.8319 USDT |
| 2024-11-05 |
1.5287 USDT |
362,845.9700 |
1.4653 USDT |
1.4651 USDT |
1.5857 USDT |
1.5350 USDT |
| 2024-11-04 |
1.5081 USDT |
399,722.9300 |
1.5051 USDT |
1.4658 USDT |
1.5444 USDT |
1.4805 USDT |
| 2024-11-03 |
1.4771 USDT |
624,847.8700 |
1.5476 USDT |
1.4178 USDT |
1.5569 USDT |
1.4855 USDT |
| 2024-11-02 |
1.5535 USDT |
195,534.4400 |
1.5900 USDT |
1.5142 USDT |
1.6091 USDT |
1.5516 USDT |
| 2024-11-01 |
1.6084 USDT |
439,660.7300 |
1.6366 USDT |
1.5571 USDT |
1.6664 USDT |
1.5936 USDT |
| 2024-10-31 |
1.6854 USDT |
421,296.3200 |
1.7524 USDT |
1.6154 USDT |
1.7604 USDT |
1.6288 USDT |
| 2024-10-30 |
1.7741 USDT |
335,726.3700 |
1.8276 USDT |
1.7332 USDT |
1.8348 USDT |
1.7502 USDT |
| 2024-10-29 |
1.7844 USDT |
331,133.9100 |
1.7532 USDT |
1.7326 USDT |
1.8538 USDT |
1.8310 USDT |
| 2024-10-28 |
1.7020 USDT |
407,973.0500 |
1.7612 USDT |
1.5835 USDT |
1.7846 USDT |
1.7607 USDT |
| 2024-10-27 |
1.7748 USDT |
324,300.5600 |
1.7186 USDT |
1.7056 USDT |
1.8207 USDT |
1.7721 USDT |
| 2024-10-26 |
1.6993 USDT |
265,261.8200 |
1.7013 USDT |
1.6473 USDT |
1.7404 USDT |
1.7145 USDT |
| 2024-10-25 |
1.8452 USDT |
424,142.8700 |
1.9381 USDT |
1.6006 USDT |
2.0000 USDT |
1.6428 USDT |
| 2024-10-24 |
1.9455 USDT |
504,080.8600 |
1.8302 USDT |
1.8193 USDT |
2.0632 USDT |
1.9325 USDT |
| 2024-10-23 |
1.8099 USDT |
151,707.2400 |
1.9019 USDT |
1.7448 USDT |
1.9028 USDT |
1.8187 USDT |
| 2024-10-22 |
1.8478 USDT |
123,636.9000 |
1.8651 USDT |
1.8089 USDT |
1.9056 USDT |
1.8646 USDT |
| 2024-10-21 |
1.9310 USDT |
243,043.8100 |
1.9664 USDT |
1.8442 USDT |
2.0092 USDT |
1.8807 USDT |
| 2024-10-20 |
1.8984 USDT |
205,062.5400 |
1.8631 USDT |
1.8141 USDT |
1.9823 USDT |
1.9756 USDT |
| 2024-10-19 |
1.8400 USDT |
202,341.3900 |
1.8928 USDT |
1.7976 USDT |
1.9174 USDT |
1.8192 USDT |
| 2024-10-18 |
1.8809 USDT |
185,495.9000 |
1.8060 USDT |
1.8054 USDT |
1.9339 USDT |
1.8956 USDT |
| 2024-10-17 |
1.8310 USDT |
283,513.5400 |
1.8960 USDT |
1.7626 USDT |
1.9206 USDT |
1.8098 USDT |
| 2024-10-16 |
1.9470 USDT |
440,998.6700 |
2.0241 USDT |
1.8752 USDT |
2.0250 USDT |
1.9419 USDT |
| 2024-10-15 |
2.0903 USDT |
867,429.6400 |
2.0774 USDT |
1.9698 USDT |
2.2004 USDT |
2.0578 USDT |
| 2024-10-14 |
1.9994 USDT |
639,089.9300 |
1.8854 USDT |
1.8574 USDT |
2.1023 USDT |
2.0882 USDT |
| 2024-10-13 |
1.8653 USDT |
356,317.5900 |
1.9059 USDT |
1.8135 USDT |
1.9204 USDT |
1.8830 USDT |
| 2024-10-12 |
1.9213 USDT |
239,550.0800 |
1.8990 USDT |
1.8600 USDT |
1.9793 USDT |
1.8950 USDT |
| 2024-10-11 |
1.8016 USDT |
346,034.3100 |
1.7145 USDT |
1.7061 USDT |
1.9160 USDT |
1.9026 USDT |
| 2024-10-10 |
1.7172 USDT |
515,555.6800 |
1.7693 USDT |
1.6345 USDT |
1.8011 USDT |
1.7072 USDT |
| 2024-10-09 |
1.8637 USDT |
380,966.3400 |
1.8543 USDT |
1.7895 USDT |
1.9521 USDT |
1.8115 USDT |
| 2024-10-08 |
1.8696 USDT |
763,890.2600 |
1.8875 USDT |
1.7853 USDT |
1.9455 USDT |
1.8468 USDT |
| 2024-10-07 |
1.9203 USDT |
717,217.6800 |
1.8387 USDT |
1.8204 USDT |
1.9958 USDT |
1.9293 USDT |
| 2024-10-06 |
1.7892 USDT |
249,329.6300 |
1.7693 USDT |
1.7313 USDT |
1.8403 USDT |
1.8231 USDT |
| 2024-10-05 |
1.7838 USDT |
254,472.7900 |
1.7751 USDT |
1.7105 USDT |
1.8380 USDT |
1.7728 USDT |
| 2024-10-04 |
1.7185 USDT |
482,907.7800 |
1.6596 USDT |
1.6431 USDT |
1.7986 USDT |
1.7654 USDT |