Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0169 USDT |
5,763,912.1863 IOST |
0.0178 USDT |
0.0165 USDT |
0.0178 USDT |
0.0170 USDT |
| 2022-06-06 |
0.0179 USDT |
7,071,108.6404 IOST |
0.0176 USDT |
0.0175 USDT |
0.0184 USDT |
0.0175 USDT |
| 2022-06-05 |
0.0174 USDT |
9,364,800.0436 IOST |
0.0170 USDT |
0.0167 USDT |
0.0180 USDT |
0.0176 USDT |
| 2022-06-04 |
0.0168 USDT |
3,798,527.7705 IOST |
0.0169 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-06-03 |
0.0171 USDT |
4,215,197.3967 IOST |
0.0175 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2022-06-02 |
0.0172 USDT |
12,530,361.3083 IOST |
0.0169 USDT |
0.0168 USDT |
0.0177 USDT |
0.0174 USDT |
| 2022-06-01 |
0.0185 USDT |
20,671,268.4314 IOST |
0.0182 USDT |
0.0171 USDT |
0.0195 USDT |
0.0173 USDT |
| 2022-05-31 |
0.0181 USDT |
8,660,713.9087 IOST |
0.0182 USDT |
0.0174 USDT |
0.0187 USDT |
0.0180 USDT |
| 2022-05-30 |
0.0174 USDT |
4,989,264.4469 IOST |
0.0166 USDT |
0.0164 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-05-29 |
0.0162 USDT |
3,966,593.3351 IOST |
0.0163 USDT |
0.0158 USDT |
0.0166 USDT |
0.0165 USDT |
| 2022-05-28 |
0.0162 USDT |
4,355,366.0562 IOST |
0.0160 USDT |
0.0158 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-05-27 |
0.0162 USDT |
9,486,996.0185 IOST |
0.0163 USDT |
0.0157 USDT |
0.0166 USDT |
0.0161 USDT |
| 2022-05-26 |
0.0165 USDT |
8,162,340.0899 IOST |
0.0172 USDT |
0.0158 USDT |
0.0174 USDT |
0.0166 USDT |
| 2022-05-25 |
0.0172 USDT |
2,659,664.9655 IOST |
0.0174 USDT |
0.0168 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-05-24 |
0.0170 USDT |
6,301,898.2451 IOST |
0.0171 USDT |
0.0164 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-05-23 |
0.0180 USDT |
5,481,615.5454 IOST |
0.0178 USDT |
0.0174 USDT |
0.0185 USDT |
0.0178 USDT |
| 2022-05-22 |
0.0175 USDT |
7,198,416.8917 IOST |
0.0170 USDT |
0.0168 USDT |
0.0180 USDT |
0.0175 USDT |
| 2022-05-21 |
0.0167 USDT |
5,522,628.4017 IOST |
0.0167 USDT |
0.0163 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-05-20 |
0.0171 USDT |
4,555,766.6957 IOST |
0.0172 USDT |
0.0162 USDT |
0.0176 USDT |
0.0167 USDT |
| 2022-05-19 |
0.0165 USDT |
16,382,674.1760 IOST |
0.0162 USDT |
0.0157 USDT |
0.0175 USDT |
0.0171 USDT |
| 2022-05-18 |
0.0170 USDT |
13,789,526.6965 IOST |
0.0182 USDT |
0.0162 USDT |
0.0183 USDT |
0.0167 USDT |
| 2022-05-17 |
0.0178 USDT |
11,885,000.8628 IOST |
0.0174 USDT |
0.0172 USDT |
0.0183 USDT |
0.0179 USDT |
| 2022-05-16 |
0.0175 USDT |
11,331,909.7159 IOST |
0.0187 USDT |
0.0169 USDT |
0.0187 USDT |
0.0174 USDT |
| 2022-05-15 |
0.0177 USDT |
10,232,948.5358 IOST |
0.0182 USDT |
0.0173 USDT |
0.0183 USDT |
0.0180 USDT |
| 2022-05-14 |
0.0176 USDT |
17,138,368.7129 IOST |
0.0179 USDT |
0.0165 USDT |
0.0187 USDT |
0.0174 USDT |
| 2022-05-13 |
0.0182 USDT |
14,677,960.0103 IOST |
0.0167 USDT |
0.0164 USDT |
0.0192 USDT |
0.0181 USDT |
| 2022-05-12 |
0.0157 USDT |
45,904,692.4823 IOST |
0.0164 USDT |
0.0141 USDT |
0.0175 USDT |
0.0164 USDT |
| 2022-05-11 |
0.0173 USDT |
69,065,806.0232 IOST |
0.0196 USDT |
0.0148 USDT |
0.0202 USDT |
0.0155 USDT |
| 2022-05-10 |
0.0193 USDT |
36,133,631.4672 IOST |
0.0183 USDT |
0.0178 USDT |
0.0212 USDT |
0.0195 USDT |
| 2022-05-09 |
0.0194 USDT |
38,519,784.8257 IOST |
0.0214 USDT |
0.0182 USDT |
0.0218 USDT |
0.0193 USDT |
| 2022-05-08 |
0.0215 USDT |
10,938,865.6339 IOST |
0.0218 USDT |
0.0211 USDT |
0.0220 USDT |
0.0215 USDT |
| 2022-05-07 |
0.0228 USDT |
15,211,971.9284 IOST |
0.0224 USDT |
0.0223 USDT |
0.0234 USDT |
0.0224 USDT |
| 2022-05-06 |
0.0221 USDT |
20,004,676.2366 IOST |
0.0219 USDT |
0.0213 USDT |
0.0229 USDT |
0.0224 USDT |
| 2022-05-05 |
0.0240 USDT |
45,748,803.8389 IOST |
0.0243 USDT |
0.0213 USDT |
0.0262 USDT |
0.0218 USDT |
| 2022-05-04 |
0.0227 USDT |
18,380,259.2530 IOST |
0.0219 USDT |
0.0217 USDT |
0.0238 USDT |
0.0236 USDT |
| 2022-05-03 |
0.0221 USDT |
8,840,438.3992 IOST |
0.0222 USDT |
0.0214 USDT |
0.0227 USDT |
0.0218 USDT |
| 2022-05-02 |
0.0223 USDT |
11,621,729.3947 IOST |
0.0226 USDT |
0.0213 USDT |
0.0232 USDT |
0.0218 USDT |
| 2022-05-01 |
0.0223 USDT |
20,192,923.6604 IOST |
0.0220 USDT |
0.0215 USDT |
0.0234 USDT |
0.0220 USDT |
| 2022-04-30 |
0.0240 USDT |
12,199,224.6330 IOST |
0.0254 USDT |
0.0229 USDT |
0.0255 USDT |
0.0229 USDT |
| 2022-04-29 |
0.0260 USDT |
10,567,989.2939 IOST |
0.0273 USDT |
0.0249 USDT |
0.0275 USDT |
0.0252 USDT |
| 2022-04-28 |
0.0272 USDT |
10,204,223.0302 IOST |
0.0277 USDT |
0.0264 USDT |
0.0278 USDT |
0.0273 USDT |
| 2022-04-27 |
0.0273 USDT |
18,378,102.9279 IOST |
0.0273 USDT |
0.0268 USDT |
0.0281 USDT |
0.0274 USDT |
| 2022-04-26 |
0.0287 USDT |
22,723,714.7271 IOST |
0.0302 USDT |
0.0269 USDT |
0.0304 USDT |
0.0271 USDT |
| 2022-04-25 |
0.0292 USDT |
49,792,318.3791 IOST |
0.0290 USDT |
0.0277 USDT |
0.0308 USDT |
0.0292 USDT |
| 2022-04-24 |
0.0301 USDT |
58,659,686.7332 IOST |
0.0288 USDT |
0.0284 USDT |
0.0313 USDT |
0.0293 USDT |
| 2022-04-23 |
0.0299 USDT |
47,980,930.3876 IOST |
0.0284 USDT |
0.0281 USDT |
0.0314 USDT |
0.0296 USDT |
| 2022-04-22 |
0.0286 USDT |
6,495,446.8302 IOST |
0.0288 USDT |
0.0279 USDT |
0.0292 USDT |
0.0284 USDT |
| 2022-04-21 |
0.0299 USDT |
14,294,062.8785 IOST |
0.0308 USDT |
0.0281 USDT |
0.0311 USDT |
0.0287 USDT |
| 2022-04-20 |
0.0312 USDT |
45,817,461.1438 IOST |
0.0296 USDT |
0.0296 USDT |
0.0331 USDT |
0.0306 USDT |
| 2022-04-19 |
0.0291 USDT |
16,359,225.4416 IOST |
0.0287 USDT |
0.0282 USDT |
0.0299 USDT |
0.0291 USDT |