Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.0290 USDT |
12,616,692.9642 IOST |
0.0307 USDT |
0.0282 USDT |
0.0308 USDT |
0.0288 USDT |
| 2022-01-06 |
0.0297 USDT |
10,566,342.8010 IOST |
0.0299 USDT |
0.0289 USDT |
0.0308 USDT |
0.0307 USDT |
| 2022-01-05 |
0.0327 USDT |
5,039,835.5284 IOST |
0.0326 USDT |
0.0305 USDT |
0.0334 USDT |
0.0308 USDT |
| 2022-01-04 |
0.0332 USDT |
5,034,623.5081 IOST |
0.0333 USDT |
0.0324 USDT |
0.0339 USDT |
0.0328 USDT |
| 2022-01-03 |
0.0339 USDT |
11,333,506.5480 IOST |
0.0341 USDT |
0.0325 USDT |
0.0350 USDT |
0.0325 USDT |
| 2022-01-02 |
0.0334 USDT |
14,055,550.0558 IOST |
0.0328 USDT |
0.0324 USDT |
0.0348 USDT |
0.0342 USDT |
| 2022-01-01 |
0.0318 USDT |
4,464,046.8317 IOST |
0.0313 USDT |
0.0312 USDT |
0.0324 USDT |
0.0322 USDT |
| 2021-12-31 |
0.0320 USDT |
5,715,591.0291 IOST |
0.0320 USDT |
0.0312 USDT |
0.0327 USDT |
0.0313 USDT |
| 2021-12-30 |
0.0318 USDT |
7,902,009.0195 IOST |
0.0318 USDT |
0.0308 USDT |
0.0329 USDT |
0.0319 USDT |
| 2021-12-29 |
0.0325 USDT |
11,989,992.4114 IOST |
0.0326 USDT |
0.0317 USDT |
0.0333 USDT |
0.0326 USDT |
| 2021-12-28 |
0.0346 USDT |
16,400,612.7639 IOST |
0.0365 USDT |
0.0328 USDT |
0.0365 USDT |
0.0330 USDT |
| 2021-12-27 |
0.0373 USDT |
7,862,175.1383 IOST |
0.0378 USDT |
0.0368 USDT |
0.0379 USDT |
0.0370 USDT |
| 2021-12-26 |
0.0366 USDT |
10,642,269.8232 IOST |
0.0360 USDT |
0.0349 USDT |
0.0378 USDT |
0.0373 USDT |
| 2021-12-25 |
0.0359 USDT |
11,606,386.3648 IOST |
0.0347 USDT |
0.0344 USDT |
0.0365 USDT |
0.0365 USDT |
| 2021-12-24 |
0.0360 USDT |
12,931,534.1967 IOST |
0.0362 USDT |
0.0347 USDT |
0.0367 USDT |
0.0351 USDT |
| 2021-12-23 |
0.0355 USDT |
39,339,200.0102 IOST |
0.0317 USDT |
0.0313 USDT |
0.0376 USDT |
0.0359 USDT |
| 2021-12-22 |
0.0310 USDT |
6,378,776.2493 IOST |
0.0303 USDT |
0.0301 USDT |
0.0323 USDT |
0.0320 USDT |
| 2021-12-21 |
0.0297 USDT |
5,683,108.9570 IOST |
0.0292 USDT |
0.0287 USDT |
0.0306 USDT |
0.0302 USDT |
| 2021-12-20 |
0.0288 USDT |
8,523,129.8942 IOST |
0.0290 USDT |
0.0279 USDT |
0.0293 USDT |
0.0290 USDT |
| 2021-12-19 |
0.0295 USDT |
6,132,052.8945 IOST |
0.0293 USDT |
0.0290 USDT |
0.0300 USDT |
0.0292 USDT |
| 2021-12-18 |
0.0293 USDT |
5,836,769.9432 IOST |
0.0290 USDT |
0.0284 USDT |
0.0299 USDT |
0.0292 USDT |
| 2021-12-17 |
0.0290 USDT |
13,339,043.1497 IOST |
0.0295 USDT |
0.0280 USDT |
0.0299 USDT |
0.0293 USDT |
| 2021-12-16 |
0.0305 USDT |
10,895,125.1634 IOST |
0.0305 USDT |
0.0299 USDT |
0.0310 USDT |
0.0302 USDT |
| 2021-12-15 |
0.0290 USDT |
16,105,440.3349 IOST |
0.0300 USDT |
0.0282 USDT |
0.0303 USDT |
0.0289 USDT |
| 2021-12-14 |
0.0292 USDT |
23,080,326.4757 IOST |
0.0289 USDT |
0.0283 USDT |
0.0301 USDT |
0.0295 USDT |
| 2021-12-13 |
0.0299 USDT |
14,664,915.4268 IOST |
0.0318 USDT |
0.0286 USDT |
0.0319 USDT |
0.0288 USDT |
| 2021-12-12 |
0.0316 USDT |
7,508,919.0106 IOST |
0.0321 USDT |
0.0310 USDT |
0.0323 USDT |
0.0320 USDT |
| 2021-12-11 |
0.0314 USDT |
12,529,235.6393 IOST |
0.0309 USDT |
0.0304 USDT |
0.0325 USDT |
0.0318 USDT |
| 2021-12-10 |
0.0321 USDT |
16,375,247.5988 IOST |
0.0320 USDT |
0.0311 USDT |
0.0329 USDT |
0.0311 USDT |
| 2021-12-09 |
0.0329 USDT |
19,167,294.5702 IOST |
0.0345 USDT |
0.0319 USDT |
0.0348 USDT |
0.0323 USDT |
| 2021-12-08 |
0.0338 USDT |
15,711,353.6269 IOST |
0.0343 USDT |
0.0324 USDT |
0.0347 USDT |
0.0343 USDT |
| 2021-12-07 |
0.0342 USDT |
9,822,383.4593 IOST |
0.0338 USDT |
0.0333 USDT |
0.0349 USDT |
0.0339 USDT |
| 2021-12-06 |
0.0317 USDT |
31,657,166.8177 IOST |
0.0331 USDT |
0.0301 USDT |
0.0332 USDT |
0.0329 USDT |
| 2021-12-05 |
0.0334 USDT |
46,724,267.0304 IOST |
0.0333 USDT |
0.0315 USDT |
0.0352 USDT |
0.0331 USDT |
| 2021-12-04 |
0.0294 USDT |
52,366,298.4013 IOST |
0.0373 USDT |
0.0133 USDT |
0.0373 USDT |
0.0325 USDT |
| 2021-12-03 |
0.0389 USDT |
16,756,321.7361 IOST |
0.0404 USDT |
0.0360 USDT |
0.0407 USDT |
0.0374 USDT |
| 2021-12-02 |
0.0404 USDT |
14,942,344.9943 IOST |
0.0404 USDT |
0.0392 USDT |
0.0421 USDT |
0.0402 USDT |
| 2021-12-01 |
0.0407 USDT |
14,232,494.9229 IOST |
0.0400 USDT |
0.0398 USDT |
0.0416 USDT |
0.0401 USDT |
| 2021-11-30 |
0.0404 USDT |
20,132,556.8459 IOST |
0.0415 USDT |
0.0392 USDT |
0.0418 USDT |
0.0409 USDT |
| 2021-11-29 |
0.0426 USDT |
57,217,509.2173 IOST |
0.0382 USDT |
0.0379 USDT |
0.0455 USDT |
0.0416 USDT |
| 2021-11-28 |
0.0367 USDT |
10,600,205.5858 IOST |
0.0378 USDT |
0.0351 USDT |
0.0380 USDT |
0.0380 USDT |
| 2021-11-27 |
0.0380 USDT |
9,262,913.5808 IOST |
0.0373 USDT |
0.0371 USDT |
0.0386 USDT |
0.0373 USDT |
| 2021-11-26 |
0.0387 USDT |
27,439,313.0943 IOST |
0.0417 USDT |
0.0356 USDT |
0.0443 USDT |
0.0379 USDT |
| 2021-11-25 |
0.0415 USDT |
19,485,794.5585 IOST |
0.0410 USDT |
0.0404 USDT |
0.0428 USDT |
0.0420 USDT |
| 2021-11-24 |
0.0413 USDT |
17,215,020.4575 IOST |
0.0427 USDT |
0.0397 USDT |
0.0429 USDT |
0.0409 USDT |
| 2021-11-23 |
0.0423 USDT |
8,277,452.9328 IOST |
0.0427 USDT |
0.0413 USDT |
0.0431 USDT |
0.0426 USDT |
| 2021-11-22 |
0.0434 USDT |
11,105,124.5867 IOST |
0.0444 USDT |
0.0422 USDT |
0.0454 USDT |
0.0428 USDT |
| 2021-11-21 |
0.0448 USDT |
16,987,961.5933 IOST |
0.0443 USDT |
0.0434 USDT |
0.0461 USDT |
0.0448 USDT |
| 2021-11-20 |
0.0436 USDT |
11,089,134.5271 IOST |
0.0433 USDT |
0.0422 USDT |
0.0445 USDT |
0.0442 USDT |
| 2021-11-19 |
0.0426 USDT |
10,362,210.9149 IOST |
0.0412 USDT |
0.0404 USDT |
0.0442 USDT |
0.0432 USDT |