Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.0433 USDT |
21,519,668.6749 IOST |
0.0472 USDT |
0.0396 USDT |
0.0474 USDT |
0.0419 USDT |
| 2021-11-17 |
0.0461 USDT |
14,110,609.4030 IOST |
0.0452 USDT |
0.0438 USDT |
0.0479 USDT |
0.0474 USDT |
| 2021-11-16 |
0.0453 USDT |
22,292,278.9266 IOST |
0.0486 USDT |
0.0405 USDT |
0.0486 USDT |
0.0456 USDT |
| 2021-11-15 |
0.0484 USDT |
17,758,409.6490 IOST |
0.0481 USDT |
0.0479 USDT |
0.0492 USDT |
0.0489 USDT |
| 2021-11-14 |
0.0478 USDT |
5,758,555.7109 IOST |
0.0483 USDT |
0.0471 USDT |
0.0483 USDT |
0.0475 USDT |
| 2021-11-13 |
0.0477 USDT |
8,417,624.5366 IOST |
0.0477 USDT |
0.0471 USDT |
0.0483 USDT |
0.0482 USDT |
| 2021-11-12 |
0.0477 USDT |
13,726,452.2590 IOST |
0.0484 USDT |
0.0461 USDT |
0.0488 USDT |
0.0476 USDT |
| 2021-11-11 |
0.0485 USDT |
11,876,795.5961 IOST |
0.0480 USDT |
0.0474 USDT |
0.0492 USDT |
0.0490 USDT |
| 2021-11-10 |
0.0513 USDT |
18,903,322.0925 IOST |
0.0518 USDT |
0.0484 USDT |
0.0526 USDT |
0.0503 USDT |
| 2021-11-09 |
0.0524 USDT |
23,219,092.2133 IOST |
0.0517 USDT |
0.0509 USDT |
0.0541 USDT |
0.0523 USDT |
| 2021-11-08 |
0.0507 USDT |
19,747,323.9727 IOST |
0.0504 USDT |
0.0498 USDT |
0.0517 USDT |
0.0513 USDT |
| 2021-11-07 |
0.0505 USDT |
11,235,541.8091 IOST |
0.0502 USDT |
0.0498 USDT |
0.0509 USDT |
0.0506 USDT |
| 2021-11-06 |
0.0499 USDT |
9,540,953.2005 IOST |
0.0513 USDT |
0.0480 USDT |
0.0515 USDT |
0.0499 USDT |
| 2021-11-05 |
0.0524 USDT |
8,890,570.8215 IOST |
0.0542 USDT |
0.0507 USDT |
0.0546 USDT |
0.0517 USDT |
| 2021-11-04 |
0.0543 USDT |
24,913,147.0802 IOST |
0.0546 USDT |
0.0523 USDT |
0.0572 USDT |
0.0538 USDT |
| 2021-11-03 |
0.0542 USDT |
52,107,291.8766 IOST |
0.0516 USDT |
0.0511 USDT |
0.0576 USDT |
0.0545 USDT |
| 2021-11-02 |
0.0501 USDT |
19,716,466.4007 IOST |
0.0490 USDT |
0.0480 USDT |
0.0519 USDT |
0.0504 USDT |
| 2021-11-01 |
0.0492 USDT |
17,461,861.6196 IOST |
0.0497 USDT |
0.0470 USDT |
0.0518 USDT |
0.0486 USDT |
| 2021-10-31 |
0.0476 USDT |
13,297,642.6752 IOST |
0.0483 USDT |
0.0462 USDT |
0.0485 USDT |
0.0482 USDT |
| 2021-10-30 |
0.0479 USDT |
14,901,269.5775 IOST |
0.0487 USDT |
0.0466 USDT |
0.0489 USDT |
0.0477 USDT |
| 2021-10-29 |
0.0483 USDT |
15,416,519.0691 IOST |
0.0473 USDT |
0.0472 USDT |
0.0492 USDT |
0.0487 USDT |
| 2021-10-28 |
0.0475 USDT |
18,523,165.9214 IOST |
0.0442 USDT |
0.0436 USDT |
0.0503 USDT |
0.0477 USDT |
| 2021-10-27 |
0.0459 USDT |
29,026,659.9230 IOST |
0.0511 USDT |
0.0400 USDT |
0.0514 USDT |
0.0446 USDT |
| 2021-10-26 |
0.0512 USDT |
18,741,873.5520 IOST |
0.0508 USDT |
0.0500 USDT |
0.0527 USDT |
0.0510 USDT |
| 2021-10-25 |
0.0503 USDT |
13,799,915.6763 IOST |
0.0498 USDT |
0.0496 USDT |
0.0511 USDT |
0.0508 USDT |
| 2021-10-24 |
0.0501 USDT |
12,407,555.3016 IOST |
0.0513 USDT |
0.0487 USDT |
0.0515 USDT |
0.0495 USDT |
| 2021-10-23 |
0.0510 USDT |
9,373,518.9265 IOST |
0.0510 USDT |
0.0503 USDT |
0.0518 USDT |
0.0507 USDT |
| 2021-10-22 |
0.0508 USDT |
9,720,859.9859 IOST |
0.0500 USDT |
0.0496 USDT |
0.0515 USDT |
0.0507 USDT |
| 2021-10-21 |
0.0513 USDT |
16,769,609.6044 IOST |
0.0520 USDT |
0.0494 USDT |
0.0528 USDT |
0.0500 USDT |
| 2021-10-20 |
0.0505 USDT |
13,003,595.4180 IOST |
0.0501 USDT |
0.0492 USDT |
0.0523 USDT |
0.0516 USDT |
| 2021-10-19 |
0.0500 USDT |
10,929,702.6811 IOST |
0.0499 USDT |
0.0492 USDT |
0.0510 USDT |
0.0501 USDT |
| 2021-10-18 |
0.0501 USDT |
11,584,057.6210 IOST |
0.0508 USDT |
0.0488 USDT |
0.0513 USDT |
0.0498 USDT |
| 2021-10-17 |
0.0506 USDT |
11,807,210.8871 IOST |
0.0524 USDT |
0.0484 USDT |
0.0524 USDT |
0.0505 USDT |
| 2021-10-16 |
0.0525 USDT |
16,252,526.4459 IOST |
0.0525 USDT |
0.0516 USDT |
0.0540 USDT |
0.0521 USDT |
| 2021-10-15 |
0.0526 USDT |
13,304,215.0326 IOST |
0.0549 USDT |
0.0506 USDT |
0.0549 USDT |
0.0525 USDT |
| 2021-10-14 |
0.0546 USDT |
9,168,702.1005 IOST |
0.0550 USDT |
0.0541 USDT |
0.0552 USDT |
0.0545 USDT |
| 2021-10-13 |
0.0539 USDT |
10,012,620.7853 IOST |
0.0542 USDT |
0.0521 USDT |
0.0550 USDT |
0.0549 USDT |
| 2021-10-12 |
0.0519 USDT |
15,613,786.5897 IOST |
0.0540 USDT |
0.0500 USDT |
0.0540 USDT |
0.0535 USDT |
| 2021-10-11 |
0.0540 USDT |
12,804,604.7520 IOST |
0.0541 USDT |
0.0523 USDT |
0.0555 USDT |
0.0535 USDT |
| 2021-10-10 |
0.0563 USDT |
16,788,872.2592 IOST |
0.0597 USDT |
0.0534 USDT |
0.0597 USDT |
0.0542 USDT |
| 2021-10-09 |
0.0596 USDT |
35,492,299.2316 IOST |
0.0565 USDT |
0.0557 USDT |
0.0634 USDT |
0.0583 USDT |
| 2021-10-08 |
0.0559 USDT |
22,763,681.0976 IOST |
0.0541 USDT |
0.0540 USDT |
0.0583 USDT |
0.0555 USDT |
| 2021-10-07 |
0.0539 USDT |
15,111,540.2573 IOST |
0.0549 USDT |
0.0528 USDT |
0.0550 USDT |
0.0540 USDT |
| 2021-10-06 |
0.0538 USDT |
21,055,621.3989 IOST |
0.0562 USDT |
0.0514 USDT |
0.0562 USDT |
0.0541 USDT |
| 2021-10-05 |
0.0552 USDT |
22,553,739.1877 IOST |
0.0535 USDT |
0.0529 USDT |
0.0583 USDT |
0.0560 USDT |
| 2021-10-04 |
0.0533 USDT |
17,299,855.4772 IOST |
0.0554 USDT |
0.0515 USDT |
0.0554 USDT |
0.0535 USDT |
| 2021-10-03 |
0.0554 USDT |
13,880,488.8623 IOST |
0.0562 USDT |
0.0542 USDT |
0.0564 USDT |
0.0551 USDT |
| 2021-10-02 |
0.0567 USDT |
18,697,023.2441 IOST |
0.0576 USDT |
0.0553 USDT |
0.0583 USDT |
0.0575 USDT |
| 2021-10-01 |
0.0554 USDT |
13,086,274.0800 IOST |
0.0545 USDT |
0.0528 USDT |
0.0577 USDT |
0.0567 USDT |
| 2021-09-30 |
0.0536 USDT |
21,713,299.5219 IOST |
0.0533 USDT |
0.0514 USDT |
0.0570 USDT |
0.0546 USDT |