Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
1.7965 USDT |
192,181.2500 |
1.8482 USDT |
1.7438 USDT |
1.8612 USDT |
1.7717 USDT |
| 2024-09-13 |
1.7568 USDT |
636,807.3300 |
1.7036 USDT |
1.6890 USDT |
1.8422 USDT |
1.8346 USDT |
| 2024-09-12 |
1.6675 USDT |
245,270.3800 |
1.6021 USDT |
1.6021 USDT |
1.7161 USDT |
1.7091 USDT |
| 2024-09-11 |
1.6066 USDT |
227,963.0200 |
1.6762 USDT |
1.5574 USDT |
1.6777 USDT |
1.6036 USDT |
| 2024-09-10 |
1.6483 USDT |
259,064.5600 |
1.6452 USDT |
1.6115 USDT |
1.6988 USDT |
1.6923 USDT |
| 2024-09-09 |
1.6017 USDT |
345,120.6000 |
1.6162 USDT |
1.5547 USDT |
1.6560 USDT |
1.6420 USDT |
| 2024-09-08 |
1.6058 USDT |
354,525.2300 |
1.5679 USDT |
1.5638 USDT |
1.6614 USDT |
1.6186 USDT |
| 2024-09-07 |
1.5485 USDT |
243,391.0000 |
1.4995 USDT |
1.4900 USDT |
1.5901 USDT |
1.5814 USDT |
| 2024-09-06 |
1.5119 USDT |
547,196.6400 |
1.4724 USDT |
1.4154 USDT |
1.6141 USDT |
1.4818 USDT |
| 2024-09-05 |
1.5123 USDT |
295,856.4499 |
1.5022 USDT |
1.4674 USDT |
1.5624 USDT |
1.4859 USDT |
| 2024-09-04 |
1.4778 USDT |
421,939.7100 |
1.4301 USDT |
1.3616 USDT |
1.5614 USDT |
1.5124 USDT |
| 2024-09-03 |
1.4904 USDT |
466,479.7300 |
1.4601 USDT |
1.4223 USDT |
1.5530 USDT |
1.4410 USDT |
| 2024-09-02 |
1.4280 USDT |
364,478.0600 |
1.3955 USDT |
1.3684 USDT |
1.4900 USDT |
1.4700 USDT |
| 2024-09-01 |
1.4613 USDT |
188,906.8300 |
1.4739 USDT |
1.4118 USDT |
1.4987 USDT |
1.4708 USDT |
| 2024-08-31 |
1.5117 USDT |
157,034.7400 |
1.5756 USDT |
1.4385 USDT |
1.5836 USDT |
1.4714 USDT |
| 2024-08-30 |
1.5618 USDT |
342,953.5800 |
1.6349 USDT |
1.4765 USDT |
1.6458 USDT |
1.5761 USDT |
| 2024-08-29 |
1.7119 USDT |
669,612.1500 |
1.7408 USDT |
1.5852 USDT |
1.7817 USDT |
1.6167 USDT |
| 2024-08-28 |
1.8518 USDT |
528,911.5300 |
1.9635 USDT |
1.7134 USDT |
2.0026 USDT |
1.7577 USDT |
| 2024-08-27 |
2.1002 USDT |
561,083.0398 |
2.1567 USDT |
1.9400 USDT |
2.2675 USDT |
1.9825 USDT |
| 2024-08-26 |
2.2234 USDT |
429,657.9400 |
2.3064 USDT |
2.0912 USDT |
2.3340 USDT |
2.1603 USDT |
| 2024-08-25 |
2.2871 USDT |
509,200.0000 |
2.3157 USDT |
2.1535 USDT |
2.3911 USDT |
2.3911 USDT |
| 2024-08-24 |
2.3273 USDT |
685,644.5800 |
2.2666 USDT |
2.2277 USDT |
2.5546 USDT |
2.3013 USDT |
| 2024-08-23 |
2.0571 USDT |
752,233.8994 |
2.0106 USDT |
1.9728 USDT |
2.2251 USDT |
2.2102 USDT |
| 2024-08-22 |
1.9007 USDT |
1,098,004.7200 |
1.6825 USDT |
1.6697 USDT |
2.0276 USDT |
1.9876 USDT |
| 2024-08-21 |
1.6297 USDT |
376,491.8800 |
1.6629 USDT |
1.5535 USDT |
1.6963 USDT |
1.6889 USDT |
| 2024-08-20 |
1.7038 USDT |
236,038.5300 |
1.7300 USDT |
1.6232 USDT |
1.7575 USDT |
1.6705 USDT |
| 2024-08-19 |
1.6838 USDT |
214,613.4800 |
1.7233 USDT |
1.6300 USDT |
1.7328 USDT |
1.7014 USDT |
| 2024-08-18 |
1.7381 USDT |
420,488.5800 |
1.7400 USDT |
1.6742 USDT |
1.8000 USDT |
1.7621 USDT |
| 2024-08-17 |
1.7411 USDT |
542,794.5400 |
1.6909 USDT |
1.6256 USDT |
1.9088 USDT |
1.7376 USDT |
| 2024-08-16 |
1.6214 USDT |
348,595.6900 |
1.5734 USDT |
1.5589 USDT |
1.7015 USDT |
1.6882 USDT |
| 2024-08-15 |
1.6703 USDT |
352,828.1400 |
1.6588 USDT |
1.5505 USDT |
1.8193 USDT |
1.5820 USDT |