Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0133 USDT |
5,759,857.0113 IOST |
0.0134 USDT |
0.0129 USDT |
0.0139 USDT |
0.0138 USDT |
| 2022-07-26 |
0.0129 USDT |
6,263,186.9985 IOST |
0.0128 USDT |
0.0126 USDT |
0.0131 USDT |
0.0130 USDT |
| 2022-07-25 |
0.0132 USDT |
2,934,324.1862 IOST |
0.0136 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-07-24 |
0.0137 USDT |
3,469,058.3657 IOST |
0.0136 USDT |
0.0135 USDT |
0.0139 USDT |
0.0137 USDT |
| 2022-07-23 |
0.0136 USDT |
4,062,714.7972 IOST |
0.0135 USDT |
0.0133 USDT |
0.0140 USDT |
0.0137 USDT |
| 2022-07-22 |
0.0139 USDT |
1,302,102.1820 IOST |
0.0138 USDT |
0.0135 USDT |
0.0142 USDT |
0.0135 USDT |
| 2022-07-21 |
0.0136 USDT |
2,218,841.7577 IOST |
0.0138 USDT |
0.0133 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-07-20 |
0.0146 USDT |
5,622,141.5052 IOST |
0.0148 USDT |
0.0136 USDT |
0.0151 USDT |
0.0138 USDT |
| 2022-07-19 |
0.0143 USDT |
5,140,829.6745 IOST |
0.0142 USDT |
0.0137 USDT |
0.0149 USDT |
0.0148 USDT |
| 2022-07-18 |
0.0141 USDT |
4,510,384.5902 IOST |
0.0134 USDT |
0.0134 USDT |
0.0144 USDT |
0.0141 USDT |
| 2022-07-17 |
0.0135 USDT |
3,137,683.2841 IOST |
0.0136 USDT |
0.0133 USDT |
0.0139 USDT |
0.0136 USDT |
| 2022-07-16 |
0.0134 USDT |
4,366,372.1669 IOST |
0.0134 USDT |
0.0131 USDT |
0.0138 USDT |
0.0136 USDT |
| 2022-07-15 |
0.0134 USDT |
4,458,125.9386 IOST |
0.0134 USDT |
0.0132 USDT |
0.0137 USDT |
0.0133 USDT |
| 2022-07-14 |
0.0130 USDT |
3,963,895.8695 IOST |
0.0132 USDT |
0.0126 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-07-13 |
0.0126 USDT |
5,450,002.7608 IOST |
0.0126 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2022-07-12 |
0.0128 USDT |
3,800,209.6026 IOST |
0.0128 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-07-11 |
0.0133 USDT |
6,242,158.9856 IOST |
0.0138 USDT |
0.0131 USDT |
0.0138 USDT |
0.0132 USDT |
| 2022-07-10 |
0.0141 USDT |
8,748,211.5759 IOST |
0.0144 USDT |
0.0137 USDT |
0.0146 USDT |
0.0138 USDT |
| 2022-07-09 |
0.0144 USDT |
7,875,146.8123 IOST |
0.0139 USDT |
0.0139 USDT |
0.0147 USDT |
0.0144 USDT |
| 2022-07-08 |
0.0140 USDT |
7,394,070.8417 IOST |
0.0140 USDT |
0.0136 USDT |
0.0144 USDT |
0.0142 USDT |
| 2022-07-07 |
0.0138 USDT |
9,895,410.7455 IOST |
0.0137 USDT |
0.0135 USDT |
0.0141 USDT |
0.0139 USDT |
| 2022-07-06 |
0.0135 USDT |
11,387,245.8218 IOST |
0.0135 USDT |
0.0133 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-07-05 |
0.0136 USDT |
8,079,003.5542 IOST |
0.0139 USDT |
0.0132 USDT |
0.0140 USDT |
0.0134 USDT |
| 2022-07-04 |
0.0135 USDT |
6,487,707.1666 IOST |
0.0135 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-07-03 |
0.0138 USDT |
14,974,052.1731 IOST |
0.0140 USDT |
0.0131 USDT |
0.0142 USDT |
0.0134 USDT |
| 2022-07-02 |
0.0135 USDT |
11,793,516.9401 IOST |
0.0132 USDT |
0.0129 USDT |
0.0143 USDT |
0.0140 USDT |
| 2022-07-01 |
0.0133 USDT |
11,240,541.0158 IOST |
0.0134 USDT |
0.0129 USDT |
0.0138 USDT |
0.0132 USDT |
| 2022-06-30 |
0.0131 USDT |
8,506,082.3309 IOST |
0.0137 USDT |
0.0127 USDT |
0.0138 USDT |
0.0130 USDT |
| 2022-06-29 |
0.0137 USDT |
9,170,933.7371 IOST |
0.0137 USDT |
0.0134 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-06-28 |
0.0143 USDT |
7,352,951.5140 IOST |
0.0145 USDT |
0.0138 USDT |
0.0147 USDT |
0.0138 USDT |
| 2022-06-27 |
0.0145 USDT |
6,913,673.3784 IOST |
0.0143 USDT |
0.0141 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-06-26 |
0.0149 USDT |
7,367,963.2952 IOST |
0.0151 USDT |
0.0143 USDT |
0.0154 USDT |
0.0143 USDT |
| 2022-06-25 |
0.0150 USDT |
11,034,579.1707 IOST |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0150 USDT |
| 2022-06-24 |
0.0151 USDT |
8,232,883.8918 IOST |
0.0150 USDT |
0.0148 USDT |
0.0155 USDT |
0.0150 USDT |
| 2022-06-23 |
0.0147 USDT |
11,910,656.8872 IOST |
0.0144 USDT |
0.0144 USDT |
0.0151 USDT |
0.0149 USDT |
| 2022-06-22 |
0.0156 USDT |
20,905,112.4733 IOST |
0.0162 USDT |
0.0146 USDT |
0.0169 USDT |
0.0147 USDT |
| 2022-06-21 |
0.0156 USDT |
34,928,017.5080 IOST |
0.0142 USDT |
0.0139 USDT |
0.0168 USDT |
0.0160 USDT |
| 2022-06-20 |
0.0139 USDT |
12,105,439.6880 IOST |
0.0138 USDT |
0.0132 USDT |
0.0143 USDT |
0.0138 USDT |
| 2022-06-19 |
0.0131 USDT |
14,301,128.3073 IOST |
0.0127 USDT |
0.0122 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-06-18 |
0.0127 USDT |
8,525,598.8877 IOST |
0.0134 USDT |
0.0118 USDT |
0.0138 USDT |
0.0127 USDT |
| 2022-06-17 |
0.0133 USDT |
7,729,133.9032 IOST |
0.0130 USDT |
0.0129 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-06-16 |
0.0137 USDT |
7,044,711.3212 IOST |
0.0146 USDT |
0.0131 USDT |
0.0147 USDT |
0.0132 USDT |
| 2022-06-15 |
0.0133 USDT |
9,541,433.0963 IOST |
0.0138 USDT |
0.0125 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-06-14 |
0.0134 USDT |
10,022,544.0725 IOST |
0.0136 USDT |
0.0125 USDT |
0.0140 USDT |
0.0132 USDT |
| 2022-06-13 |
0.0134 USDT |
15,164,907.5479 IOST |
0.0143 USDT |
0.0126 USDT |
0.0145 USDT |
0.0142 USDT |
| 2022-06-12 |
0.0148 USDT |
11,360,623.1810 IOST |
0.0150 USDT |
0.0140 USDT |
0.0155 USDT |
0.0146 USDT |
| 2022-06-11 |
0.0153 USDT |
8,121,454.7956 IOST |
0.0157 USDT |
0.0146 USDT |
0.0161 USDT |
0.0150 USDT |
| 2022-06-10 |
0.0164 USDT |
6,478,047.7984 IOST |
0.0168 USDT |
0.0158 USDT |
0.0170 USDT |
0.0160 USDT |
| 2022-06-09 |
0.0169 USDT |
2,639,459.6303 IOST |
0.0168 USDT |
0.0167 USDT |
0.0172 USDT |
0.0169 USDT |
| 2022-06-08 |
0.0170 USDT |
4,973,550.6986 IOST |
0.0172 USDT |
0.0167 USDT |
0.0174 USDT |
0.0168 USDT |