Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.0294 USDT |
4,760,850.8966 IOST |
0.0293 USDT |
0.0289 USDT |
0.0298 USDT |
0.0292 USDT |
| 2022-04-16 |
0.0293 USDT |
6,097,208.1929 IOST |
0.0297 USDT |
0.0287 USDT |
0.0299 USDT |
0.0294 USDT |
| 2022-04-15 |
0.0293 USDT |
8,319,617.4646 IOST |
0.0297 USDT |
0.0288 USDT |
0.0300 USDT |
0.0293 USDT |
| 2022-04-14 |
0.0300 USDT |
9,576,542.2915 IOST |
0.0303 USDT |
0.0287 USDT |
0.0309 USDT |
0.0290 USDT |
| 2022-04-13 |
0.0298 USDT |
12,366,859.6589 IOST |
0.0296 USDT |
0.0287 USDT |
0.0306 USDT |
0.0300 USDT |
| 2022-04-12 |
0.0299 USDT |
45,447,174.8263 IOST |
0.0272 USDT |
0.0267 USDT |
0.0321 USDT |
0.0293 USDT |
| 2022-04-11 |
0.0290 USDT |
16,987,557.7159 IOST |
0.0305 USDT |
0.0273 USDT |
0.0307 USDT |
0.0275 USDT |
| 2022-04-10 |
0.0316 USDT |
10,302,172.6014 IOST |
0.0322 USDT |
0.0309 USDT |
0.0322 USDT |
0.0311 USDT |
| 2022-04-09 |
0.0317 USDT |
9,246,403.3875 IOST |
0.0311 USDT |
0.0308 USDT |
0.0326 USDT |
0.0317 USDT |
| 2022-04-08 |
0.0328 USDT |
15,401,292.4684 IOST |
0.0338 USDT |
0.0313 USDT |
0.0340 USDT |
0.0322 USDT |
| 2022-04-07 |
0.0332 USDT |
59,886,171.0391 IOST |
0.0313 USDT |
0.0312 USDT |
0.0347 USDT |
0.0332 USDT |
| 2022-04-06 |
0.0329 USDT |
52,814,624.6025 IOST |
0.0348 USDT |
0.0309 USDT |
0.0348 USDT |
0.0317 USDT |
| 2022-04-05 |
0.0363 USDT |
29,487,302.0482 IOST |
0.0367 USDT |
0.0350 USDT |
0.0375 USDT |
0.0354 USDT |
| 2022-04-04 |
0.0381 USDT |
21,591,887.3706 IOST |
0.0406 USDT |
0.0351 USDT |
0.0406 USDT |
0.0351 USDT |
| 2022-04-03 |
0.0397 USDT |
43,603,300.8986 IOST |
0.0386 USDT |
0.0374 USDT |
0.0417 USDT |
0.0391 USDT |
| 2022-04-02 |
0.0406 USDT |
56,580,412.3908 IOST |
0.0420 USDT |
0.0382 USDT |
0.0431 USDT |
0.0385 USDT |
| 2022-04-01 |
0.0441 USDT |
127,287,827.7893 IOST |
0.0421 USDT |
0.0413 USDT |
0.0472 USDT |
0.0435 USDT |
| 2022-03-31 |
0.0472 USDT |
483,366,943.7688 IOST |
0.0350 USDT |
0.0348 USDT |
0.0544 USDT |
0.0428 USDT |
| 2022-03-30 |
0.0345 USDT |
42,314,377.6519 IOST |
0.0323 USDT |
0.0309 USDT |
0.0369 USDT |
0.0338 USDT |
| 2022-03-29 |
0.0333 USDT |
9,033,052.0225 IOST |
0.0328 USDT |
0.0316 USDT |
0.0343 USDT |
0.0319 USDT |
| 2022-03-28 |
0.0364 USDT |
72,616,644.7784 IOST |
0.0336 USDT |
0.0329 USDT |
0.0388 USDT |
0.0347 USDT |
| 2022-03-27 |
0.0342 USDT |
115,865,010.1355 IOST |
0.0331 USDT |
0.0307 USDT |
0.0375 USDT |
0.0338 USDT |
| 2022-03-26 |
0.0278 USDT |
25,747,435.6577 IOST |
0.0260 USDT |
0.0257 USDT |
0.0303 USDT |
0.0291 USDT |
| 2022-03-25 |
0.0266 USDT |
9,893,868.8764 IOST |
0.0264 USDT |
0.0254 USDT |
0.0274 USDT |
0.0262 USDT |
| 2022-03-24 |
0.0260 USDT |
5,774,417.0640 IOST |
0.0261 USDT |
0.0254 USDT |
0.0265 USDT |
0.0262 USDT |
| 2022-03-23 |
0.0254 USDT |
4,738,298.5047 IOST |
0.0253 USDT |
0.0248 USDT |
0.0261 USDT |
0.0260 USDT |
| 2022-03-22 |
0.0255 USDT |
4,763,488.4316 IOST |
0.0245 USDT |
0.0244 USDT |
0.0261 USDT |
0.0254 USDT |
| 2022-03-21 |
0.0242 USDT |
2,564,039.0021 IOST |
0.0244 USDT |
0.0238 USDT |
0.0247 USDT |
0.0246 USDT |
| 2022-03-20 |
0.0248 USDT |
4,709,925.4349 IOST |
0.0249 USDT |
0.0240 USDT |
0.0254 USDT |
0.0247 USDT |
| 2022-03-19 |
0.0246 USDT |
10,743,162.0532 IOST |
0.0234 USDT |
0.0234 USDT |
0.0252 USDT |
0.0248 USDT |
| 2022-03-18 |
0.0229 USDT |
3,459,814.6567 IOST |
0.0227 USDT |
0.0223 USDT |
0.0238 USDT |
0.0234 USDT |
| 2022-03-17 |
0.0229 USDT |
2,490,373.7459 IOST |
0.0231 USDT |
0.0226 USDT |
0.0233 USDT |
0.0227 USDT |
| 2022-03-16 |
0.0222 USDT |
4,973,793.6105 IOST |
0.0221 USDT |
0.0217 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-03-15 |
0.0217 USDT |
3,061,694.4021 IOST |
0.0225 USDT |
0.0214 USDT |
0.0225 USDT |
0.0223 USDT |
| 2022-03-14 |
0.0219 USDT |
2,532,931.3796 IOST |
0.0212 USDT |
0.0211 USDT |
0.0224 USDT |
0.0220 USDT |
| 2022-03-13 |
0.0219 USDT |
1,744,576.5496 IOST |
0.0216 USDT |
0.0214 USDT |
0.0221 USDT |
0.0219 USDT |
| 2022-03-12 |
0.0220 USDT |
1,062,852.2911 IOST |
0.0218 USDT |
0.0217 USDT |
0.0223 USDT |
0.0219 USDT |
| 2022-03-11 |
0.0221 USDT |
4,563,056.3614 IOST |
0.0226 USDT |
0.0217 USDT |
0.0227 USDT |
0.0218 USDT |
| 2022-03-10 |
0.0221 USDT |
3,352,144.1638 IOST |
0.0234 USDT |
0.0217 USDT |
0.0235 USDT |
0.0224 USDT |
| 2022-03-09 |
0.0235 USDT |
20,484,364.6114 IOST |
0.0222 USDT |
0.0222 USDT |
0.0240 USDT |
0.0234 USDT |
| 2022-03-08 |
0.0222 USDT |
2,532,530.2158 IOST |
0.0218 USDT |
0.0217 USDT |
0.0226 USDT |
0.0218 USDT |
| 2022-03-07 |
0.0221 USDT |
3,755,873.2610 IOST |
0.0221 USDT |
0.0214 USDT |
0.0232 USDT |
0.0219 USDT |
| 2022-03-06 |
0.0226 USDT |
1,206,397.0953 IOST |
0.0233 USDT |
0.0221 USDT |
0.0235 USDT |
0.0227 USDT |
| 2022-03-05 |
0.0229 USDT |
620,582.4195 IOST |
0.0228 USDT |
0.0223 USDT |
0.0235 USDT |
0.0232 USDT |
| 2022-03-04 |
0.0235 USDT |
2,955,426.2154 IOST |
0.0245 USDT |
0.0226 USDT |
0.0245 USDT |
0.0229 USDT |
| 2022-03-03 |
0.0248 USDT |
2,375,029.2574 IOST |
0.0253 USDT |
0.0240 USDT |
0.0256 USDT |
0.0243 USDT |
| 2022-03-02 |
0.0257 USDT |
6,035,140.7247 IOST |
0.0258 USDT |
0.0252 USDT |
0.0265 USDT |
0.0255 USDT |
| 2022-03-01 |
0.0258 USDT |
4,243,309.8065 IOST |
0.0262 USDT |
0.0252 USDT |
0.0264 USDT |
0.0257 USDT |
| 2022-02-28 |
0.0245 USDT |
3,327,208.0038 IOST |
0.0236 USDT |
0.0233 USDT |
0.0254 USDT |
0.0252 USDT |
| 2022-02-27 |
0.0241 USDT |
5,133,934.4874 IOST |
0.0247 USDT |
0.0233 USDT |
0.0251 USDT |
0.0237 USDT |