Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0047 USDT |
4,488,507.3743 IOST |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-10-02 |
0.0048 USDT |
7,932,019.7589 IOST |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-10-01 |
0.0053 USDT |
6,749,682.9676 IOST |
0.0053 USDT |
0.0048 USDT |
0.0055 USDT |
0.0049 USDT |
| 2024-09-30 |
0.0055 USDT |
8,519,267.5212 IOST |
0.0056 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-09-29 |
0.0056 USDT |
370,319.2872 IOST |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-09-28 |
0.0057 USDT |
1,724,826.8100 IOST |
0.0058 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-09-27 |
0.0058 USDT |
3,249,958.4190 IOST |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-09-26 |
0.0057 USDT |
2,575,561.1668 IOST |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-09-25 |
0.0057 USDT |
3,341,936.8462 IOST |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-09-24 |
0.0056 USDT |
1,394,042.1908 IOST |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-09-23 |
0.0055 USDT |
4,767,072.7421 IOST |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-09-22 |
0.0054 USDT |
5,301,818.8953 IOST |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-09-21 |
0.0054 USDT |
3,037,253.5002 IOST |
0.0053 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-09-20 |
0.0052 USDT |
7,530,357.8879 IOST |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-09-19 |
0.0050 USDT |
10,683,808.2108 IOST |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-09-18 |
0.0047 USDT |
12,491,271.6382 IOST |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-09-17 |
0.0047 USDT |
4,802,629.8869 IOST |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-09-16 |
0.0046 USDT |
5,134,293.8349 IOST |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-09-15 |
0.0048 USDT |
783,291.9949 IOST |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-09-14 |
0.0048 USDT |
5,263,487.7898 IOST |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-09-13 |
0.0048 USDT |
7,317,057.9883 IOST |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-09-12 |
0.0048 USDT |
11,701,822.2877 IOST |
0.0047 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-09-11 |
0.0047 USDT |
4,617,626.5480 IOST |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-09-10 |
0.0048 USDT |
2,969,714.6587 IOST |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-09-09 |
0.0047 USDT |
3,414,032.9123 IOST |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-09-08 |
0.0046 USDT |
786,973.1018 IOST |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-09-07 |
0.0045 USDT |
4,562,969.0057 IOST |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-09-06 |
0.0046 USDT |
4,308,805.2739 IOST |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-09-05 |
0.0047 USDT |
2,761,535.7499 IOST |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-09-04 |
0.0048 USDT |
3,323,931.6440 IOST |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-09-03 |
0.0049 USDT |
7,989,603.5198 IOST |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-09-02 |
0.0048 USDT |
7,003,102.6479 IOST |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-09-01 |
0.0048 USDT |
777,360.3138 IOST |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-08-31 |
0.0049 USDT |
2,164,800.6771 IOST |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-08-30 |
0.0049 USDT |
3,945,574.5508 IOST |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-08-29 |
0.0050 USDT |
7,037,835.8283 IOST |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-08-28 |
0.0049 USDT |
8,384,489.0939 IOST |
0.0049 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-08-27 |
0.0052 USDT |
4,916,746.3067 IOST |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-08-26 |
0.0055 USDT |
4,592,131.3621 IOST |
0.0056 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-08-25 |
0.0057 USDT |
1,454,690.3381 IOST |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-08-24 |
0.0058 USDT |
10,514,263.8756 IOST |
0.0057 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-08-23 |
0.0056 USDT |
8,786,553.7497 IOST |
0.0055 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-08-22 |
0.0054 USDT |
5,067,402.8834 IOST |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-08-21 |
0.0053 USDT |
8,455,526.6090 IOST |
0.0052 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-08-20 |
0.0052 USDT |
3,705,321.3865 IOST |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-08-19 |
0.0050 USDT |
3,522,030.0009 IOST |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-08-18 |
0.0050 USDT |
7,892,059.7710 IOST |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-08-17 |
0.0050 USDT |
5,643,731.5427 IOST |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-08-16 |
0.0049 USDT |
2,221,987.9376 IOST |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-08-15 |
0.0052 USDT |
6,820,399.8034 IOST |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |