Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.9429 USDT |
376,010.6800 |
2.8132 USDT |
2.7947 USDT |
3.0748 USDT |
2.8747 USDT |
| 2024-12-21 |
3.0004 USDT |
548,556.9300 |
3.1060 USDT |
2.7413 USDT |
3.2708 USDT |
2.8107 USDT |
| 2024-12-20 |
3.0259 USDT |
1,214,671.0900 |
3.5596 USDT |
2.6756 USDT |
3.6596 USDT |
3.0523 USDT |
| 2024-12-19 |
3.4552 USDT |
836,538.2900 |
3.4317 USDT |
3.2080 USDT |
3.7069 USDT |
3.5901 USDT |
| 2024-12-18 |
3.5220 USDT |
396,188.2800 |
3.6676 USDT |
3.2975 USDT |
3.6985 USDT |
3.4975 USDT |
| 2024-12-17 |
3.7698 USDT |
307,778.4500 |
3.8458 USDT |
3.6226 USDT |
3.8851 USDT |
3.6269 USDT |
| 2024-12-16 |
3.9616 USDT |
311,306.3600 |
4.0953 USDT |
3.7880 USDT |
4.2161 USDT |
3.8515 USDT |
| 2024-12-15 |
4.0630 USDT |
284,263.5300 |
4.0067 USDT |
3.8805 USDT |
4.2500 USDT |
4.1480 USDT |
| 2024-12-14 |
4.1414 USDT |
259,146.5700 |
4.2245 USDT |
3.9656 USDT |
4.2941 USDT |
3.9673 USDT |
| 2024-12-13 |
4.2261 USDT |
631,909.6500 |
4.1932 USDT |
4.0720 USDT |
4.4131 USDT |
4.2359 USDT |
| 2024-12-12 |
4.3380 USDT |
1,187,517.5600 |
4.0290 USDT |
4.0074 USDT |
4.7501 USDT |
4.2048 USDT |
| 2024-12-11 |
3.8365 USDT |
1,068,956.0100 |
3.4971 USDT |
3.2640 USDT |
4.2230 USDT |
4.0340 USDT |
| 2024-12-10 |
3.2668 USDT |
1,185,963.7800 |
3.0851 USDT |
2.8367 USDT |
3.5593 USDT |
3.4560 USDT |
| 2024-12-09 |
3.3567 USDT |
316,710.3800 |
3.5967 USDT |
3.2208 USDT |
3.5967 USDT |
3.2988 USDT |
| 2024-12-08 |
3.5974 USDT |
181,234.7500 |
3.6200 USDT |
3.5025 USDT |
3.7118 USDT |
3.5212 USDT |
| 2024-12-07 |
3.6722 USDT |
310,870.9700 |
3.5612 USDT |
3.5482 USDT |
3.7617 USDT |
3.6637 USDT |
| 2024-12-06 |
3.4938 USDT |
700,600.6400 |
3.2797 USDT |
3.2373 USDT |
3.6549 USDT |
3.5523 USDT |
| 2024-12-05 |
3.2776 USDT |
509,372.5100 |
3.3595 USDT |
3.1100 USDT |
3.4771 USDT |
3.3346 USDT |
| 2024-12-04 |
3.4499 USDT |
342,452.3200 |
3.4619 USDT |
3.3030 USDT |
3.5337 USDT |
3.3637 USDT |
| 2024-12-03 |
3.3354 USDT |
559,749.6000 |
3.4190 USDT |
3.1262 USDT |
3.6160 USDT |
3.2699 USDT |
| 2024-12-02 |
3.2082 USDT |
359,593.6300 |
3.3304 USDT |
3.0364 USDT |
3.3400 USDT |
3.2175 USDT |
| 2024-12-01 |
3.3163 USDT |
284,136.0600 |
3.4665 USDT |
3.2345 USDT |
3.4665 USDT |
3.2674 USDT |
| 2024-11-30 |
3.1636 USDT |
220,496.8200 |
3.0145 USDT |
2.9923 USDT |
3.3051 USDT |
3.2539 USDT |
| 2024-11-29 |
3.0327 USDT |
179,511.9500 |
3.0328 USDT |
2.9514 USDT |
3.1370 USDT |
3.0518 USDT |
| 2024-11-28 |
2.9323 USDT |
283,321.4000 |
2.8540 USDT |
2.8176 USDT |
3.0563 USDT |
3.0336 USDT |
| 2024-11-27 |
2.6227 USDT |
562,143.6900 |
2.5165 USDT |
2.4774 USDT |
2.8645 USDT |
2.8387 USDT |
| 2024-11-26 |
2.5441 USDT |
879,067.2359 |
2.6987 USDT |
2.3986 USDT |
2.8055 USDT |
2.4739 USDT |
| 2024-11-25 |
2.7496 USDT |
747,970.4100 |
2.7594 USDT |
2.6037 USDT |
2.9036 USDT |
2.7190 USDT |
| 2024-11-24 |
2.6091 USDT |
645,960.7490 |
2.7034 USDT |
2.4292 USDT |
2.7962 USDT |
2.5894 USDT |
| 2024-11-23 |
2.6109 USDT |
618,096.0100 |
2.4879 USDT |
2.4664 USDT |
2.7684 USDT |
2.6540 USDT |
| 2024-11-22 |
2.5026 USDT |
502,041.0000 |
2.6180 USDT |
2.3914 USDT |
2.6580 USDT |
2.4315 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 |