Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.6899 USDT |
441,027.1200 |
1.7064 USDT |
1.6020 USDT |
1.7599 USDT |
1.6514 USDT |
| 2024-10-02 |
1.7852 USDT |
501,539.9500 |
1.7119 USDT |
1.6931 USDT |
1.8627 USDT |
1.7670 USDT |
| 2024-10-01 |
1.9275 USDT |
517,443.9900 |
1.9689 USDT |
1.7342 USDT |
2.1413 USDT |
1.7493 USDT |
| 2024-09-30 |
2.1290 USDT |
273,131.4500 |
2.2146 USDT |
2.0071 USDT |
2.2309 USDT |
2.0199 USDT |
| 2024-09-29 |
2.1407 USDT |
375,549.8400 |
2.1103 USDT |
2.0048 USDT |
2.2720 USDT |
2.2005 USDT |
| 2024-09-28 |
2.2179 USDT |
310,825.2300 |
2.2490 USDT |
2.1010 USDT |
2.3211 USDT |
2.1139 USDT |
| 2024-09-27 |
2.2434 USDT |
488,372.6200 |
2.2653 USDT |
2.1896 USDT |
2.3196 USDT |
2.2485 USDT |
| 2024-09-26 |
2.1579 USDT |
579,020.7000 |
2.1059 USDT |
2.0085 USDT |
2.2780 USDT |
2.2044 USDT |
| 2024-09-25 |
2.1559 USDT |
575,178.9700 |
2.1677 USDT |
2.0853 USDT |
2.2482 USDT |
2.1130 USDT |
| 2024-09-24 |
2.1345 USDT |
482,489.1400 |
2.1535 USDT |
2.0548 USDT |
2.2089 USDT |
2.1989 USDT |
| 2024-09-23 |
2.1114 USDT |
869,446.9200 |
1.9772 USDT |
1.9248 USDT |
2.2575 USDT |
2.1660 USDT |
| 2024-09-22 |
2.0105 USDT |
521,714.5400 |
2.0385 USDT |
1.9336 USDT |
2.1138 USDT |
1.9836 USDT |
| 2024-09-21 |
1.9335 USDT |
349,169.0200 |
1.9761 USDT |
1.8487 USDT |
2.0295 USDT |
2.0065 USDT |
| 2024-09-20 |
2.0440 USDT |
534,792.5000 |
2.1147 USDT |
1.9345 USDT |
2.2159 USDT |
1.9593 USDT |
| 2024-09-19 |
2.1387 USDT |
604,790.9600 |
2.0830 USDT |
1.9914 USDT |
2.2150 USDT |
2.1162 USDT |
| 2024-09-18 |
1.8996 USDT |
562,912.7400 |
1.9416 USDT |
1.7998 USDT |
1.9828 USDT |
1.9030 USDT |
| 2024-09-17 |
1.8881 USDT |
793,593.5700 |
1.7338 USDT |
1.6985 USDT |
1.9926 USDT |
1.9573 USDT |
| 2024-09-16 |
1.7411 USDT |
465,570.8600 |
1.7040 USDT |
1.6846 USDT |
1.7851 USDT |
1.7155 USDT |
| 2024-09-15 |
1.7571 USDT |
195,172.4792 |
1.7660 USDT |
1.7098 USDT |
1.7950 USDT |
1.7216 USDT |