Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0106 USDT |
5,337,726.1776 IOST |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-04-02 |
0.0108 USDT |
1,280,263.8105 IOST |
0.0112 USDT |
0.0105 USDT |
0.0112 USDT |
0.0107 USDT |
| 2023-04-01 |
0.0109 USDT |
11,528,451.8225 IOST |
0.0107 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-03-31 |
0.0106 USDT |
2,743,117.0635 IOST |
0.0105 USDT |
0.0102 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-03-30 |
0.0105 USDT |
5,862,048.4053 IOST |
0.0107 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2023-03-29 |
0.0104 USDT |
3,410,931.9078 IOST |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-03-28 |
0.0099 USDT |
5,815,690.8481 IOST |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-03-27 |
0.0099 USDT |
12,801,890.9567 IOST |
0.0105 USDT |
0.0097 USDT |
0.0106 USDT |
0.0099 USDT |
| 2023-03-26 |
0.0104 USDT |
1,541,978.0175 IOST |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-03-25 |
0.0103 USDT |
2,427,318.8540 IOST |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-03-24 |
0.0107 USDT |
7,276,138.5530 IOST |
0.0110 USDT |
0.0102 USDT |
0.0110 USDT |
0.0104 USDT |
| 2023-03-23 |
0.0107 USDT |
1,446,772.7911 IOST |
0.0104 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-03-22 |
0.0107 USDT |
12,166,771.0536 IOST |
0.0109 USDT |
0.0100 USDT |
0.0109 USDT |
0.0103 USDT |
| 2023-03-21 |
0.0107 USDT |
6,314,299.4635 IOST |
0.0106 USDT |
0.0102 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-03-20 |
0.0111 USDT |
10,059,609.4154 IOST |
0.0113 USDT |
0.0106 USDT |
0.0116 USDT |
0.0108 USDT |
| 2023-03-19 |
0.0111 USDT |
9,030,387.8017 IOST |
0.0107 USDT |
0.0107 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-03-18 |
0.0110 USDT |
8,698,235.5917 IOST |
0.0109 USDT |
0.0106 USDT |
0.0112 USDT |
0.0108 USDT |
| 2023-03-17 |
0.0103 USDT |
8,874,411.1688 IOST |
0.0100 USDT |
0.0099 USDT |
0.0108 USDT |
0.0108 USDT |
| 2023-03-16 |
0.0099 USDT |
11,119,784.7417 IOST |
0.0098 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-03-15 |
0.0103 USDT |
7,157,220.0788 IOST |
0.0108 USDT |
0.0096 USDT |
0.0109 USDT |
0.0099 USDT |
| 2023-03-14 |
0.0105 USDT |
6,566,997.4445 IOST |
0.0103 USDT |
0.0101 USDT |
0.0111 USDT |
0.0105 USDT |
| 2023-03-13 |
0.0102 USDT |
25,980,824.6066 IOST |
0.0098 USDT |
0.0096 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-03-12 |
0.0094 USDT |
5,015,645.7563 IOST |
0.0091 USDT |
0.0089 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-03-11 |
0.0089 USDT |
8,491,009.1552 IOST |
0.0092 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2023-03-10 |
0.0088 USDT |
4,995,103.5755 IOST |
0.0089 USDT |
0.0085 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-03-09 |
0.0093 USDT |
3,507,823.7072 IOST |
0.0095 USDT |
0.0087 USDT |
0.0097 USDT |
0.0088 USDT |
| 2023-03-08 |
0.0097 USDT |
2,940,220.3607 IOST |
0.0101 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2023-03-07 |
0.0102 USDT |
4,734,830.0098 IOST |
0.0104 USDT |
0.0099 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-03-06 |
0.0103 USDT |
5,314,145.3204 IOST |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-03-05 |
0.0105 USDT |
4,307,324.1439 IOST |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2023-03-04 |
0.0108 USDT |
3,102,139.8487 IOST |
0.0111 USDT |
0.0107 USDT |
0.0112 USDT |
0.0107 USDT |
| 2023-03-03 |
0.0110 USDT |
14,272,225.0890 IOST |
0.0121 USDT |
0.0105 USDT |
0.0122 USDT |
0.0110 USDT |
| 2023-03-02 |
0.0123 USDT |
45,046,988.7381 IOST |
0.0118 USDT |
0.0113 USDT |
0.0129 USDT |
0.0120 USDT |
| 2023-03-01 |
0.0116 USDT |
5,676,504.8137 IOST |
0.0111 USDT |
0.0110 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-02-28 |
0.0113 USDT |
2,094,501.9158 IOST |
0.0116 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-02-27 |
0.0115 USDT |
8,588,283.7459 IOST |
0.0115 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2023-02-26 |
0.0114 USDT |
6,512,881.9628 IOST |
0.0113 USDT |
0.0112 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-02-25 |
0.0114 USDT |
7,749,881.4648 IOST |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0111 USDT |
| 2023-02-24 |
0.0115 USDT |
9,128,573.5374 IOST |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-02-23 |
0.0120 USDT |
9,488,969.5258 IOST |
0.0121 USDT |
0.0117 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-02-22 |
0.0120 USDT |
20,480,336.8960 IOST |
0.0126 USDT |
0.0117 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-02-21 |
0.0140 USDT |
47,505,622.1846 IOST |
0.0144 USDT |
0.0127 USDT |
0.0149 USDT |
0.0127 USDT |
| 2023-02-20 |
0.0144 USDT |
96,387,613.2783 IOST |
0.0113 USDT |
0.0109 USDT |
0.0163 USDT |
0.0151 USDT |
| 2023-02-19 |
0.0115 USDT |
10,748,078.3913 IOST |
0.0111 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2023-02-18 |
0.0111 USDT |
1,072,215.4427 IOST |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-02-17 |
0.0109 USDT |
851,846.0670 IOST |
0.0104 USDT |
0.0104 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-02-16 |
0.0111 USDT |
1,542,830.9619 IOST |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-02-15 |
0.0104 USDT |
788,315.2260 IOST |
0.0102 USDT |
0.0100 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-02-14 |
0.0099 USDT |
1,656,020.3801 IOST |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-02-13 |
0.0097 USDT |
4,622,378.2600 IOST |
0.0104 USDT |
0.0094 USDT |
0.0104 USDT |
0.0097 USDT |