Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.0251 USDT |
4,916,321.7900 IOST |
0.0247 USDT |
0.0245 USDT |
0.0257 USDT |
0.0249 USDT |
| 2022-02-25 |
0.0232 USDT |
4,590,130.8460 IOST |
0.0223 USDT |
0.0221 USDT |
0.0240 USDT |
0.0240 USDT |
| 2022-02-24 |
0.0204 USDT |
4,046,663.4561 IOST |
0.0221 USDT |
0.0195 USDT |
0.0223 USDT |
0.0212 USDT |
| 2022-02-23 |
0.0231 USDT |
2,277,469.7824 IOST |
0.0231 USDT |
0.0222 USDT |
0.0238 USDT |
0.0224 USDT |
| 2022-02-22 |
0.0216 USDT |
4,973,218.3980 IOST |
0.0214 USDT |
0.0208 USDT |
0.0227 USDT |
0.0225 USDT |
| 2022-02-21 |
0.0237 USDT |
9,121,832.1186 IOST |
0.0227 USDT |
0.0224 USDT |
0.0246 USDT |
0.0225 USDT |
| 2022-02-20 |
0.0232 USDT |
28,509,869.8641 IOST |
0.0243 USDT |
0.0224 USDT |
0.0243 USDT |
0.0226 USDT |
| 2022-02-19 |
0.0242 USDT |
15,139,922.6881 IOST |
0.0245 USDT |
0.0234 USDT |
0.0247 USDT |
0.0240 USDT |
| 2022-02-18 |
0.0246 USDT |
50,164,487.2299 IOST |
0.0243 USDT |
0.0242 USDT |
0.0253 USDT |
0.0243 USDT |
| 2022-02-17 |
0.0255 USDT |
31,824,557.1325 IOST |
0.0271 USDT |
0.0242 USDT |
0.0274 USDT |
0.0244 USDT |
| 2022-02-16 |
0.0270 USDT |
19,585,821.6365 IOST |
0.0275 USDT |
0.0265 USDT |
0.0278 USDT |
0.0273 USDT |
| 2022-02-15 |
0.0269 USDT |
11,464,073.6961 IOST |
0.0259 USDT |
0.0259 USDT |
0.0273 USDT |
0.0272 USDT |
| 2022-02-14 |
0.0253 USDT |
13,104,495.0127 IOST |
0.0258 USDT |
0.0247 USDT |
0.0260 USDT |
0.0252 USDT |
| 2022-02-13 |
0.0260 USDT |
9,472,868.2446 IOST |
0.0266 USDT |
0.0253 USDT |
0.0269 USDT |
0.0259 USDT |
| 2022-02-12 |
0.0264 USDT |
19,455,625.2882 IOST |
0.0268 USDT |
0.0257 USDT |
0.0271 USDT |
0.0264 USDT |
| 2022-02-11 |
0.0280 USDT |
15,518,729.9207 IOST |
0.0281 USDT |
0.0269 USDT |
0.0291 USDT |
0.0270 USDT |
| 2022-02-10 |
0.0291 USDT |
8,875,516.5743 IOST |
0.0300 USDT |
0.0279 USDT |
0.0301 USDT |
0.0287 USDT |
| 2022-02-09 |
0.0300 USDT |
7,888,426.7023 IOST |
0.0295 USDT |
0.0294 USDT |
0.0305 USDT |
0.0301 USDT |
| 2022-02-08 |
0.0296 USDT |
19,926,748.6095 IOST |
0.0301 USDT |
0.0284 USDT |
0.0312 USDT |
0.0293 USDT |
| 2022-02-07 |
0.0296 USDT |
13,280,521.8316 IOST |
0.0288 USDT |
0.0281 USDT |
0.0305 USDT |
0.0303 USDT |
| 2022-02-06 |
0.0284 USDT |
3,420,555.7837 IOST |
0.0283 USDT |
0.0276 USDT |
0.0291 USDT |
0.0280 USDT |
| 2022-02-05 |
0.0285 USDT |
5,972,314.7562 IOST |
0.0277 USDT |
0.0276 USDT |
0.0294 USDT |
0.0285 USDT |
| 2022-02-04 |
0.0264 USDT |
7,038,357.3398 IOST |
0.0257 USDT |
0.0255 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-02-03 |
0.0248 USDT |
5,518,855.9982 IOST |
0.0248 USDT |
0.0241 USDT |
0.0256 USDT |
0.0250 USDT |
| 2022-02-02 |
0.0260 USDT |
11,120,117.6609 IOST |
0.0256 USDT |
0.0247 USDT |
0.0270 USDT |
0.0250 USDT |
| 2022-02-01 |
0.0258 USDT |
4,207,337.8410 IOST |
0.0263 USDT |
0.0253 USDT |
0.0267 USDT |
0.0255 USDT |
| 2022-01-31 |
0.0253 USDT |
8,165,385.3998 IOST |
0.0254 USDT |
0.0242 USDT |
0.0264 USDT |
0.0261 USDT |
| 2022-01-30 |
0.0259 USDT |
6,232,562.6575 IOST |
0.0259 USDT |
0.0254 USDT |
0.0263 USDT |
0.0258 USDT |
| 2022-01-29 |
0.0250 USDT |
13,773,149.8071 IOST |
0.0242 USDT |
0.0241 USDT |
0.0260 USDT |
0.0256 USDT |
| 2022-01-28 |
0.0234 USDT |
7,865,831.7553 IOST |
0.0239 USDT |
0.0227 USDT |
0.0241 USDT |
0.0238 USDT |
| 2022-01-27 |
0.0231 USDT |
9,885,514.6278 IOST |
0.0234 USDT |
0.0222 USDT |
0.0239 USDT |
0.0230 USDT |
| 2022-01-26 |
0.0234 USDT |
37,067,673.3241 IOST |
0.0220 USDT |
0.0218 USDT |
0.0253 USDT |
0.0232 USDT |
| 2022-01-25 |
0.0219 USDT |
25,937,766.6065 IOST |
0.0217 USDT |
0.0212 USDT |
0.0225 USDT |
0.0221 USDT |
| 2022-01-24 |
0.0210 USDT |
42,570,849.9319 IOST |
0.0225 USDT |
0.0197 USDT |
0.0227 USDT |
0.0217 USDT |
| 2022-01-23 |
0.0220 USDT |
15,966,943.3668 IOST |
0.0211 USDT |
0.0211 USDT |
0.0230 USDT |
0.0220 USDT |
| 2022-01-22 |
0.0210 USDT |
43,673,688.8618 IOST |
0.0231 USDT |
0.0188 USDT |
0.0235 USDT |
0.0210 USDT |
| 2022-01-21 |
0.0245 USDT |
19,959,962.8210 IOST |
0.0259 USDT |
0.0223 USDT |
0.0261 USDT |
0.0231 USDT |
| 2022-01-20 |
0.0277 USDT |
4,188,382.5077 IOST |
0.0274 USDT |
0.0271 USDT |
0.0282 USDT |
0.0278 USDT |
| 2022-01-19 |
0.0276 USDT |
6,968,570.6808 IOST |
0.0283 USDT |
0.0269 USDT |
0.0283 USDT |
0.0276 USDT |
| 2022-01-18 |
0.0281 USDT |
7,393,637.9861 IOST |
0.0286 USDT |
0.0276 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-01-17 |
0.0288 USDT |
5,867,788.1881 IOST |
0.0300 USDT |
0.0279 USDT |
0.0301 USDT |
0.0280 USDT |
| 2022-01-16 |
0.0299 USDT |
9,184,606.6925 IOST |
0.0297 USDT |
0.0292 USDT |
0.0305 USDT |
0.0300 USDT |
| 2022-01-15 |
0.0297 USDT |
4,710,408.1605 IOST |
0.0295 USDT |
0.0293 USDT |
0.0301 USDT |
0.0301 USDT |
| 2022-01-14 |
0.0292 USDT |
5,610,275.9847 IOST |
0.0291 USDT |
0.0287 USDT |
0.0299 USDT |
0.0293 USDT |
| 2022-01-13 |
0.0300 USDT |
5,597,891.5398 IOST |
0.0302 USDT |
0.0291 USDT |
0.0306 USDT |
0.0295 USDT |
| 2022-01-12 |
0.0300 USDT |
9,742,819.5382 IOST |
0.0293 USDT |
0.0293 USDT |
0.0305 USDT |
0.0301 USDT |
| 2022-01-11 |
0.0282 USDT |
11,268,858.2713 IOST |
0.0276 USDT |
0.0274 USDT |
0.0295 USDT |
0.0291 USDT |
| 2022-01-10 |
0.0280 USDT |
10,112,664.8990 IOST |
0.0287 USDT |
0.0266 USDT |
0.0294 USDT |
0.0271 USDT |
| 2022-01-09 |
0.0285 USDT |
7,296,821.1428 IOST |
0.0282 USDT |
0.0280 USDT |
0.0291 USDT |
0.0289 USDT |
| 2022-01-08 |
0.0289 USDT |
9,512,665.0027 IOST |
0.0291 USDT |
0.0275 USDT |
0.0300 USDT |
0.0277 USDT |