Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0124 USDT |
1,162,283.9991 IOST |
0.0127 USDT |
0.0121 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-09-14 |
0.0127 USDT |
2,647,180.4843 IOST |
0.0127 USDT |
0.0124 USDT |
0.0129 USDT |
0.0126 USDT |
| 2022-09-13 |
0.0138 USDT |
10,987,948.5086 IOST |
0.0134 USDT |
0.0126 USDT |
0.0144 USDT |
0.0128 USDT |
| 2022-09-12 |
0.0135 USDT |
1,683,287.3594 IOST |
0.0134 USDT |
0.0131 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-09-11 |
0.0133 USDT |
1,182,697.8463 IOST |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0135 USDT |
| 2022-09-10 |
0.0133 USDT |
1,052,065.3685 IOST |
0.0134 USDT |
0.0131 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-09-09 |
0.0131 USDT |
704,358.4272 IOST |
0.0128 USDT |
0.0128 USDT |
0.0134 USDT |
0.0132 USDT |
| 2022-09-08 |
0.0125 USDT |
1,982,805.9204 IOST |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-09-07 |
0.0123 USDT |
1,145,992.1076 IOST |
0.0122 USDT |
0.0119 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-09-06 |
0.0128 USDT |
3,582,523.1086 IOST |
0.0130 USDT |
0.0121 USDT |
0.0133 USDT |
0.0123 USDT |
| 2022-09-05 |
0.0128 USDT |
2,298,089.2335 IOST |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-09-04 |
0.0129 USDT |
1,791,844.3093 IOST |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2022-09-03 |
0.0128 USDT |
373,584.4921 IOST |
0.0129 USDT |
0.0127 USDT |
0.0130 USDT |
0.0128 USDT |
| 2022-09-02 |
0.0130 USDT |
722,078.5399 IOST |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0130 USDT |
| 2022-09-01 |
0.0128 USDT |
2,439,202.9755 IOST |
0.0130 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2022-08-31 |
0.0134 USDT |
5,177,806.4245 IOST |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0132 USDT |
| 2022-08-30 |
0.0133 USDT |
4,642,524.8420 IOST |
0.0134 USDT |
0.0128 USDT |
0.0137 USDT |
0.0131 USDT |
| 2022-08-29 |
0.0139 USDT |
60,016,690.3959 IOST |
0.0127 USDT |
0.0126 USDT |
0.0168 USDT |
0.0134 USDT |
| 2022-08-28 |
0.0131 USDT |
1,626,525.7631 IOST |
0.0130 USDT |
0.0129 USDT |
0.0133 USDT |
0.0131 USDT |
| 2022-08-27 |
0.0130 USDT |
1,149,850.5484 IOST |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0130 USDT |
| 2022-08-26 |
0.0137 USDT |
2,190,979.7714 IOST |
0.0139 USDT |
0.0129 USDT |
0.0141 USDT |
0.0131 USDT |
| 2022-08-25 |
0.0139 USDT |
2,004,966.1292 IOST |
0.0134 USDT |
0.0134 USDT |
0.0142 USDT |
0.0139 USDT |
| 2022-08-24 |
0.0134 USDT |
1,677,068.9744 IOST |
0.0135 USDT |
0.0131 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-08-23 |
0.0134 USDT |
774,589.8711 IOST |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0134 USDT |
| 2022-08-22 |
0.0131 USDT |
1,182,034.7060 IOST |
0.0136 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |
| 2022-08-21 |
0.0135 USDT |
1,485,780.0730 IOST |
0.0133 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-08-20 |
0.0134 USDT |
2,451,396.8475 IOST |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0133 USDT |
| 2022-08-19 |
0.0137 USDT |
4,649,170.3865 IOST |
0.0142 USDT |
0.0131 USDT |
0.0142 USDT |
0.0135 USDT |
| 2022-08-18 |
0.0148 USDT |
1,383,886.1755 IOST |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2022-08-17 |
0.0151 USDT |
6,188,891.9318 IOST |
0.0156 USDT |
0.0146 USDT |
0.0161 USDT |
0.0146 USDT |
| 2022-08-16 |
0.0157 USDT |
2,264,065.5795 IOST |
0.0158 USDT |
0.0155 USDT |
0.0160 USDT |
0.0155 USDT |
| 2022-08-15 |
0.0158 USDT |
8,701,698.2192 IOST |
0.0158 USDT |
0.0155 USDT |
0.0163 USDT |
0.0159 USDT |
| 2022-08-14 |
0.0161 USDT |
5,047,303.5109 IOST |
0.0161 USDT |
0.0155 USDT |
0.0165 USDT |
0.0158 USDT |
| 2022-08-13 |
0.0162 USDT |
2,506,886.5996 IOST |
0.0163 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2022-08-12 |
0.0164 USDT |
14,506,106.8602 IOST |
0.0161 USDT |
0.0157 USDT |
0.0171 USDT |
0.0163 USDT |
| 2022-08-11 |
0.0162 USDT |
14,241,424.9442 IOST |
0.0159 USDT |
0.0157 USDT |
0.0168 USDT |
0.0162 USDT |
| 2022-08-10 |
0.0151 USDT |
6,594,057.1841 IOST |
0.0145 USDT |
0.0141 USDT |
0.0160 USDT |
0.0156 USDT |
| 2022-08-09 |
0.0149 USDT |
3,609,432.3779 IOST |
0.0154 USDT |
0.0143 USDT |
0.0157 USDT |
0.0145 USDT |
| 2022-08-08 |
0.0154 USDT |
5,247,719.3233 IOST |
0.0152 USDT |
0.0152 USDT |
0.0158 USDT |
0.0154 USDT |
| 2022-08-07 |
0.0153 USDT |
1,949,746.9469 IOST |
0.0153 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-08-06 |
0.0153 USDT |
5,377,306.0637 IOST |
0.0152 USDT |
0.0150 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-08-05 |
0.0149 USDT |
2,684,279.6505 IOST |
0.0146 USDT |
0.0146 USDT |
0.0152 USDT |
0.0148 USDT |
| 2022-08-04 |
0.0146 USDT |
3,622,721.9595 IOST |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-08-03 |
0.0149 USDT |
4,536,681.7251 IOST |
0.0148 USDT |
0.0143 USDT |
0.0160 USDT |
0.0151 USDT |
| 2022-08-02 |
0.0150 USDT |
7,212,268.8797 IOST |
0.0153 USDT |
0.0144 USDT |
0.0159 USDT |
0.0147 USDT |
| 2022-08-01 |
0.0150 USDT |
7,443,520.0370 IOST |
0.0147 USDT |
0.0147 USDT |
0.0153 USDT |
0.0150 USDT |
| 2022-07-31 |
0.0152 USDT |
20,588,539.0423 IOST |
0.0144 USDT |
0.0144 USDT |
0.0164 USDT |
0.0152 USDT |
| 2022-07-30 |
0.0148 USDT |
13,490,971.1938 IOST |
0.0146 USDT |
0.0144 USDT |
0.0153 USDT |
0.0146 USDT |
| 2022-07-29 |
0.0151 USDT |
10,847,199.7978 IOST |
0.0149 USDT |
0.0143 USDT |
0.0158 USDT |
0.0146 USDT |
| 2022-07-28 |
0.0141 USDT |
13,633,917.3249 IOST |
0.0139 USDT |
0.0136 USDT |
0.0152 USDT |
0.0150 USDT |