Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0066 USDT |
11,179,558.7754 IOST |
0.0064 USDT |
0.0063 USDT |
0.0068 USDT |
0.0066 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 |
| 2024-11-06 |
0.0047 USDT |
3,028,815.0985 IOST |
0.0044 USDT |
0.0044 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-11-05 |
0.0044 USDT |
1,666,637.5716 IOST |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-11-04 |
0.0043 USDT |
2,908,199.6035 IOST |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-11-03 |
0.0044 USDT |
1,911,928.1958 IOST |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-11-02 |
0.0045 USDT |
2,641,745.2579 IOST |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-11-01 |
0.0046 USDT |
1,358,233.5725 IOST |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-10-31 |
0.0047 USDT |
1,739,317.6022 IOST |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-10-30 |
0.0049 USDT |
1,366,149.0844 IOST |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-10-29 |
0.0049 USDT |
2,230,198.0517 IOST |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-10-28 |
0.0047 USDT |
3,576,748.9065 IOST |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-10-27 |
0.0047 USDT |
672,959.3612 IOST |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-10-26 |
0.0046 USDT |
1,377,998.1724 IOST |
0.0045 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-10-25 |
0.0049 USDT |
1,888,140.2987 IOST |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-24 |
0.0049 USDT |
791,236.5414 IOST |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-10-23 |
0.0049 USDT |
2,371,090.9145 IOST |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-10-22 |
0.0051 USDT |
2,629,189.6209 IOST |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-10-21 |
0.0053 USDT |
1,024,966.5109 IOST |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-10-20 |
0.0052 USDT |
765,125.4844 IOST |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-10-19 |
0.0052 USDT |
3,247,371.2100 IOST |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-10-18 |
0.0050 USDT |
2,659,976.2512 IOST |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-17 |
0.0050 USDT |
3,084,952.1079 IOST |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-10-16 |
0.0051 USDT |
3,779,035.6307 IOST |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-15 |
0.0052 USDT |
6,167,785.4980 IOST |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-10-14 |
0.0051 USDT |
2,047,520.0919 IOST |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-13 |
0.0051 USDT |
762,382.9316 IOST |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-10-12 |
0.0052 USDT |
3,384,396.0282 IOST |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-11 |
0.0049 USDT |
3,288,791.6904 IOST |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-10-10 |
0.0048 USDT |
4,431,186.1032 IOST |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-10-09 |
0.0049 USDT |
1,528,927.5265 IOST |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-08 |
0.0050 USDT |
3,328,342.9208 IOST |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-10-07 |
0.0052 USDT |
1,982,281.4855 IOST |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-06 |
0.0051 USDT |
953,238.6857 IOST |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-10-05 |
0.0050 USDT |
2,316,345.6085 IOST |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-10-04 |
0.0048 USDT |
6,228,696.2280 IOST |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |