Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.6867 USDT |
193,927.2500 |
1.6556 USDT |
1.6222 USDT |
1.7417 USDT |
1.6499 USDT |
| 2024-08-13 |
1.6557 USDT |
276,791.9600 |
1.6269 USDT |
1.5482 USDT |
1.7508 USDT |
1.6699 USDT |
| 2024-08-12 |
1.5572 USDT |
371,184.1200 |
1.4912 USDT |
1.4662 USDT |
1.6494 USDT |
1.6032 USDT |
| 2024-08-11 |
1.6056 USDT |
293,340.0000 |
1.6878 USDT |
1.4925 USDT |
1.7381 USDT |
1.5017 USDT |
| 2024-08-10 |
1.6886 USDT |
163,789.5800 |
1.6685 USDT |
1.6343 USDT |
1.7419 USDT |
1.7049 USDT |
| 2024-08-09 |
1.7513 USDT |
249,458.3100 |
1.9075 USDT |
1.6487 USDT |
1.9075 USDT |
1.6599 USDT |
| 2024-08-08 |
1.7270 USDT |
484,829.7452 |
1.5805 USDT |
1.5417 USDT |
1.8519 USDT |
1.8436 USDT |
| 2024-08-07 |
1.7497 USDT |
1,587,498.7400 |
1.6987 USDT |
1.5625 USDT |
1.9371 USDT |
1.5796 USDT |
| 2024-08-06 |
1.6732 USDT |
810,499.9800 |
1.4992 USDT |
1.4990 USDT |
1.7881 USDT |
1.7107 USDT |
| 2024-08-05 |
1.4660 USDT |
1,657,915.7400 |
1.6969 USDT |
1.3053 USDT |
1.7254 USDT |
1.5216 USDT |
| 2024-08-04 |
1.7486 USDT |
476,202.9900 |
1.8032 USDT |
1.6100 USDT |
1.8685 USDT |
1.6673 USDT |
| 2024-08-03 |
1.9740 USDT |
596,872.9000 |
2.0115 USDT |
1.7724 USDT |
2.0841 USDT |
1.7962 USDT |
| 2024-08-02 |
2.1653 USDT |
435,571.1800 |
2.2300 USDT |
2.0237 USDT |
2.2570 USDT |
2.0590 USDT |
| 2024-08-01 |
2.3116 USDT |
334,094.2900 |
2.4241 USDT |
2.1785 USDT |
2.4734 USDT |
2.2090 USDT |
| 2024-07-31 |
2.5566 USDT |
231,807.3900 |
2.5295 USDT |
2.4345 USDT |
2.6400 USDT |
2.4751 USDT |
| 2024-07-30 |
2.7161 USDT |
141,997.7500 |
2.7390 USDT |
2.5728 USDT |
2.8128 USDT |
2.5805 USDT |
| 2024-07-29 |
2.9081 USDT |
445,756.2700 |
2.8923 USDT |
2.7459 USDT |
3.1271 USDT |
2.7609 USDT |
| 2024-07-28 |
2.9713 USDT |
277,228.6600 |
2.9383 USDT |
2.8697 USDT |
3.1146 USDT |
2.9069 USDT |
| 2024-07-27 |
2.9556 USDT |
168,167.5100 |
2.9966 USDT |
2.8273 USDT |
3.0341 USDT |
2.9474 USDT |
| 2024-07-26 |
2.8699 USDT |
321,414.4236 |
2.6581 USDT |
2.6577 USDT |
3.0271 USDT |
2.9851 USDT |
| 2024-07-25 |
2.6057 USDT |
269,835.2100 |
2.7299 USDT |
2.4944 USDT |
2.7374 USDT |
2.6305 USDT |
| 2024-07-24 |
2.7658 USDT |
173,942.8800 |
2.6732 USDT |
2.6641 USDT |
2.8318 USDT |
2.7433 USDT |
| 2024-07-23 |
2.7442 USDT |
452,098.1200 |
2.7360 USDT |
2.5906 USDT |
2.8527 USDT |
2.6588 USDT |
| 2024-07-22 |
2.8892 USDT |
335,866.9200 |
3.0992 USDT |
2.7394 USDT |
3.1386 USDT |
2.7451 USDT |
| 2024-07-21 |
3.0103 USDT |
278,125.5900 |
3.1585 USDT |
2.8430 USDT |
3.2157 USDT |
2.9677 USDT |
| 2024-07-20 |
3.0602 USDT |
342,378.8000 |
2.8692 USDT |
2.8267 USDT |
3.1853 USDT |
3.1154 USDT |
| 2024-07-19 |
2.8359 USDT |
281,659.3100 |
2.9632 USDT |
2.7345 USDT |
2.9698 USDT |
2.8719 USDT |
| 2024-07-18 |
2.8715 USDT |
453,337.2100 |
2.6933 USDT |
2.6933 USDT |
3.0600 USDT |
2.8801 USDT |
| 2024-07-17 |
2.7680 USDT |
613,856.5900 |
2.7444 USDT |
2.6514 USDT |
2.8888 USDT |
2.7350 USDT |
| 2024-07-16 |
2.5832 USDT |
732,386.9600 |
2.6749 USDT |
2.4209 USDT |
2.8147 USDT |
2.6994 USDT |
| 2024-07-15 |
2.5456 USDT |
344,236.7500 |
2.5046 USDT |
2.4572 USDT |
2.6628 USDT |
2.6322 USDT |
| 2024-07-14 |
2.3971 USDT |
254,748.6900 |
2.3650 USDT |
2.3201 USDT |
2.4811 USDT |
2.4639 USDT |
| 2024-07-13 |
2.4353 USDT |
311,214.7600 |
2.5298 USDT |
2.3261 USDT |
2.5417 USDT |
2.3798 USDT |
| 2024-07-12 |
2.4336 USDT |
458,049.5300 |
2.4391 USDT |
2.2669 USDT |
2.6942 USDT |
2.5243 USDT |
| 2024-07-11 |
2.5556 USDT |
645,224.4900 |
2.3899 USDT |
2.3196 USDT |
2.7487 USDT |
2.4798 USDT |
| 2024-07-10 |
2.3871 USDT |
500,474.2399 |
2.3057 USDT |
2.2483 USDT |
2.4959 USDT |
2.3728 USDT |
| 2024-07-09 |
2.2926 USDT |
799,351.1500 |
2.1208 USDT |
2.1034 USDT |
2.4268 USDT |
2.3119 USDT |
| 2024-07-08 |
2.1456 USDT |
1,055,723.2300 |
2.1182 USDT |
1.9991 USDT |
2.2962 USDT |
2.1415 USDT |
| 2024-07-07 |
2.2962 USDT |
911,877.2700 |
2.5131 USDT |
2.1324 USDT |
2.5131 USDT |
2.2084 USDT |
| 2024-07-06 |
2.1613 USDT |
813,989.2000 |
2.0687 USDT |
1.9772 USDT |
2.3915 USDT |
2.3491 USDT |
| 2024-07-05 |
2.0957 USDT |
1,174,698.1598 |
2.2859 USDT |
1.9511 USDT |
2.2955 USDT |
2.0819 USDT |
| 2024-07-04 |
2.5601 USDT |
409,844.4900 |
2.7016 USDT |
2.4133 USDT |
2.7041 USDT |
2.4242 USDT |
| 2024-07-03 |
2.8080 USDT |
448,782.3600 |
2.9478 USDT |
2.6542 USDT |
3.0110 USDT |
2.6641 USDT |
| 2024-07-02 |
2.9787 USDT |
253,652.8500 |
3.0456 USDT |
2.9101 USDT |
3.0691 USDT |
2.9325 USDT |
| 2024-07-01 |
3.1537 USDT |
435,673.2400 |
3.3616 USDT |
2.9424 USDT |
3.3861 USDT |
3.1341 USDT |
| 2024-06-30 |
3.2700 USDT |
323,687.5800 |
3.1457 USDT |
3.1077 USDT |
3.4216 USDT |
3.4007 USDT |
| 2024-06-29 |
3.2586 USDT |
153,944.2300 |
3.2154 USDT |
3.1559 USDT |
3.3581 USDT |
3.1691 USDT |
| 2024-06-28 |
3.4938 USDT |
320,360.0300 |
3.6328 USDT |
3.2202 USDT |
3.8406 USDT |
3.2284 USDT |
| 2024-06-27 |
3.5578 USDT |
464,713.6900 |
3.4964 USDT |
3.3867 USDT |
3.7143 USDT |
3.6456 USDT |
| 2024-06-26 |
3.5672 USDT |
263,986.0800 |
3.5631 USDT |
3.4310 USDT |
3.6809 USDT |
3.5300 USDT |