Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0067 USDT |
6,691,658.6843 IOST |
0.0071 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2024-12-25 |
0.0072 USDT |
4,081,259.3903 IOST |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2024-12-24 |
0.0071 USDT |
5,429,727.9928 IOST |
0.0070 USDT |
0.0069 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-12-23 |
0.0067 USDT |
1,830,007.8644 IOST |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-12-22 |
0.0066 USDT |
3,598,285.9016 IOST |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-12-21 |
0.0070 USDT |
5,336,979.6467 IOST |
0.0069 USDT |
0.0065 USDT |
0.0074 USDT |
0.0066 USDT |
| 2024-12-20 |
0.0063 USDT |
16,847,320.9246 IOST |
0.0064 USDT |
0.0057 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-12-19 |
0.0068 USDT |
25,384,294.8964 IOST |
0.0070 USDT |
0.0062 USDT |
0.0072 USDT |
0.0065 USDT |
| 2024-12-18 |
0.0074 USDT |
12,323,900.0365 IOST |
0.0079 USDT |
0.0068 USDT |
0.0079 USDT |
0.0071 USDT |
| 2024-12-17 |
0.0081 USDT |
8,601,014.4203 IOST |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-12-16 |
0.0083 USDT |
8,646,988.1525 IOST |
0.0087 USDT |
0.0081 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-12-15 |
0.0085 USDT |
4,497,419.3370 IOST |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-12-14 |
0.0087 USDT |
3,980,664.9018 IOST |
0.0089 USDT |
0.0084 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-12-13 |
0.0088 USDT |
6,504,842.6297 IOST |
0.0090 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-12-12 |
0.0092 USDT |
14,599,168.3342 IOST |
0.0088 USDT |
0.0087 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-12-11 |
0.0081 USDT |
10,169,664.5821 IOST |
0.0079 USDT |
0.0076 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-12-10 |
0.0080 USDT |
14,944,708.5712 IOST |
0.0084 USDT |
0.0072 USDT |
0.0085 USDT |
0.0074 USDT |
| 2024-12-09 |
0.0086 USDT |
27,961,205.9381 IOST |
0.0104 USDT |
0.0070 USDT |
0.0104 USDT |
0.0081 USDT |
| 2024-12-08 |
0.0103 USDT |
2,036,339.2654 IOST |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-12-07 |
0.0107 USDT |
5,379,442.0283 IOST |
0.0108 USDT |
0.0103 USDT |
0.0111 USDT |
0.0104 USDT |
| 2024-12-06 |
0.0103 USDT |
14,061,973.6838 IOST |
0.0106 USDT |
0.0100 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-12-05 |
0.0111 USDT |
23,445,828.5696 IOST |
0.0110 USDT |
0.0102 USDT |
0.0120 USDT |
0.0106 USDT |
| 2024-12-04 |
0.0112 USDT |
16,153,403.1071 IOST |
0.0114 USDT |
0.0107 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-12-03 |
0.0100 USDT |
16,416,129.2518 IOST |
0.0096 USDT |
0.0093 USDT |
0.0106 USDT |
0.0096 USDT |
| 2024-12-02 |
0.0095 USDT |
19,999,332.7060 IOST |
0.0091 USDT |
0.0087 USDT |
0.0103 USDT |
0.0098 USDT |
| 2024-12-01 |
0.0092 USDT |
8,984,056.3252 IOST |
0.0087 USDT |
0.0083 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-11-30 |
0.0084 USDT |
4,365,143.3587 IOST |
0.0084 USDT |
0.0081 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-11-29 |
0.0080 USDT |
3,791,827.3506 IOST |
0.0080 USDT |
0.0077 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-11-28 |
0.0078 USDT |
2,443,489.3832 IOST |
0.0079 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-11-27 |
0.0078 USDT |
11,225,574.0891 IOST |
0.0077 USDT |
0.0075 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-11-26 |
0.0073 USDT |
6,721,850.8846 IOST |
0.0071 USDT |
0.0070 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-11-25 |
0.0075 USDT |
12,346,473.1753 IOST |
0.0074 USDT |
0.0072 USDT |
0.0078 USDT |
0.0073 USDT |
| 2024-11-24 |
0.0071 USDT |
8,468,113.8966 IOST |
0.0070 USDT |
0.0066 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-11-23 |
0.0069 USDT |
8,044,405.0854 IOST |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-11-22 |
0.0066 USDT |
21,931,138.3894 IOST |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-11-21 |
0.0064 USDT |
18,140,520.6990 IOST |
0.0060 USDT |
0.0058 USDT |
0.0071 USDT |
0.0063 USDT |
| 2024-11-20 |
0.0062 USDT |
6,048,591.6014 IOST |
0.0064 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-11-19 |
0.0065 USDT |
23,129,379.8917 IOST |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-11-18 |
0.0061 USDT |
6,404,743.0542 IOST |
0.0057 USDT |
0.0057 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-11-17 |
0.0059 USDT |
6,431,141.7877 IOST |
0.0062 USDT |
0.0056 USDT |
0.0062 USDT |
0.0056 USDT |
| 2024-11-16 |
0.0059 USDT |
12,320,979.4742 IOST |
0.0057 USDT |
0.0057 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-11-15 |
0.0055 USDT |
8,581,294.8080 IOST |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-11-14 |
0.0054 USDT |
5,707,762.9001 IOST |
0.0055 USDT |
0.0052 USDT |
0.0056 USDT |
0.0052 USDT |
| 2024-11-13 |
0.0054 USDT |
12,130,021.3279 IOST |
0.0058 USDT |
0.0052 USDT |
0.0059 USDT |
0.0054 USDT |
| 2024-11-12 |
0.0057 USDT |
12,951,791.1960 IOST |
0.0057 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-11-11 |
0.0055 USDT |
10,957,375.8033 IOST |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-11-10 |
0.0054 USDT |
6,172,360.3261 IOST |
0.0051 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-11-09 |
0.0050 USDT |
4,047,716.7841 IOST |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-11-08 |
0.0049 USDT |
3,387,674.2964 IOST |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-11-07 |
0.0049 USDT |
1,607,564.2513 IOST |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |