Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.0538 USDT |
7,131,240.6391 IOST |
0.0524 USDT |
0.0511 USDT |
0.0560 USDT |
0.0530 USDT |
| 2021-09-28 |
0.0547 USDT |
8,220,073.0816 IOST |
0.0561 USDT |
0.0525 USDT |
0.0574 USDT |
0.0535 USDT |
| 2021-09-27 |
0.0578 USDT |
9,481,073.5260 IOST |
0.0584 USDT |
0.0559 USDT |
0.0601 USDT |
0.0566 USDT |
| 2021-09-26 |
0.0577 USDT |
8,285,755.0704 IOST |
0.0591 USDT |
0.0537 USDT |
0.0606 USDT |
0.0580 USDT |
| 2021-09-25 |
0.0590 USDT |
6,776,368.7895 IOST |
0.0606 USDT |
0.0567 USDT |
0.0620 USDT |
0.0592 USDT |
| 2021-09-24 |
0.0616 USDT |
19,247,763.6854 IOST |
0.0662 USDT |
0.0554 USDT |
0.0674 USDT |
0.0612 USDT |
| 2021-09-23 |
0.0644 USDT |
14,924,255.7334 IOST |
0.0654 USDT |
0.0612 USDT |
0.0671 USDT |
0.0657 USDT |
| 2021-09-22 |
0.0593 USDT |
16,148,064.5427 IOST |
0.0522 USDT |
0.0504 USDT |
0.0662 USDT |
0.0659 USDT |
| 2021-09-21 |
0.0562 USDT |
14,510,951.8276 IOST |
0.0558 USDT |
0.0500 USDT |
0.0605 USDT |
0.0530 USDT |
| 2021-09-20 |
0.0578 USDT |
38,955,866.1453 IOST |
0.0667 USDT |
0.0527 USDT |
0.0668 USDT |
0.0559 USDT |
| 2021-09-19 |
0.0680 USDT |
6,471,347.6869 IOST |
0.0699 USDT |
0.0655 USDT |
0.0702 USDT |
0.0660 USDT |
| 2021-09-18 |
0.0700 USDT |
8,551,825.7790 IOST |
0.0691 USDT |
0.0682 USDT |
0.0720 USDT |
0.0699 USDT |
| 2021-09-17 |
0.0699 USDT |
6,501,337.6864 IOST |
0.0730 USDT |
0.0674 USDT |
0.0730 USDT |
0.0685 USDT |
| 2021-09-16 |
0.0748 USDT |
13,699,229.5942 IOST |
0.0793 USDT |
0.0718 USDT |
0.0799 USDT |
0.0732 USDT |
| 2021-09-15 |
0.0773 USDT |
39,127,914.2261 IOST |
0.0742 USDT |
0.0734 USDT |
0.0809 USDT |
0.0792 USDT |
| 2021-09-14 |
0.0711 USDT |
26,574,616.4634 IOST |
0.0667 USDT |
0.0652 USDT |
0.0748 USDT |
0.0738 USDT |
| 2021-09-13 |
0.0673 USDT |
20,106,198.5192 IOST |
0.0729 USDT |
0.0621 USDT |
0.0754 USDT |
0.0670 USDT |
| 2021-09-12 |
0.0709 USDT |
18,179,485.7548 IOST |
0.0728 USDT |
0.0678 USDT |
0.0747 USDT |
0.0714 USDT |
| 2021-09-11 |
0.0747 USDT |
17,962,225.3669 IOST |
0.0745 USDT |
0.0723 USDT |
0.0778 USDT |
0.0729 USDT |
| 2021-09-10 |
0.0774 USDT |
52,687,246.4174 IOST |
0.0818 USDT |
0.0702 USDT |
0.0850 USDT |
0.0732 USDT |
| 2021-09-09 |
0.0809 USDT |
92,058,065.5018 IOST |
0.0786 USDT |
0.0740 USDT |
0.0896 USDT |
0.0804 USDT |
| 2021-09-08 |
0.0673 USDT |
115,187,105.0066 IOST |
0.0540 USDT |
0.0515 USDT |
0.0822 USDT |
0.0751 USDT |
| 2021-09-07 |
0.0564 USDT |
48,426,389.0264 IOST |
0.0643 USDT |
0.0464 USDT |
0.0650 USDT |
0.0541 USDT |
| 2021-09-06 |
0.0610 USDT |
17,781,928.0199 IOST |
0.0610 USDT |
0.0573 USDT |
0.0644 USDT |
0.0638 USDT |
| 2021-09-05 |
0.0632 USDT |
37,722,899.2254 IOST |
0.0589 USDT |
0.0585 USDT |
0.0697 USDT |
0.0618 USDT |
| 2021-09-04 |
0.0586 USDT |
60,179,264.6005 IOST |
0.0520 USDT |
0.0513 USDT |
0.0629 USDT |
0.0593 USDT |
| 2021-09-03 |
0.0482 USDT |
22,569,227.8814 IOST |
0.0448 USDT |
0.0437 USDT |
0.0511 USDT |
0.0505 USDT |
| 2021-09-02 |
0.0445 USDT |
9,411,087.1137 IOST |
0.0439 USDT |
0.0432 USDT |
0.0466 USDT |
0.0447 USDT |
| 2021-09-01 |
0.0429 USDT |
8,339,550.4723 IOST |
0.0421 USDT |
0.0408 USDT |
0.0436 USDT |
0.0432 USDT |
| 2021-08-31 |
0.0412 USDT |
9,706,589.3599 IOST |
0.0412 USDT |
0.0397 USDT |
0.0430 USDT |
0.0419 USDT |
| 2021-08-30 |
0.0422 USDT |
8,185,892.2561 IOST |
0.0438 USDT |
0.0406 USDT |
0.0439 USDT |
0.0417 USDT |
| 2021-08-29 |
0.0441 USDT |
8,358,523.9380 IOST |
0.0454 USDT |
0.0430 USDT |
0.0460 USDT |
0.0441 USDT |
| 2021-08-28 |
0.0449 USDT |
8,617,970.6158 IOST |
0.0465 USDT |
0.0440 USDT |
0.0470 USDT |
0.0452 USDT |
| 2021-08-27 |
0.0442 USDT |
24,032,484.5553 IOST |
0.0444 USDT |
0.0416 USDT |
0.0465 USDT |
0.0463 USDT |
| 2021-08-26 |
0.0447 USDT |
40,442,111.8191 IOST |
0.0444 USDT |
0.0423 USDT |
0.0481 USDT |
0.0446 USDT |
| 2021-08-25 |
0.0425 USDT |
49,090,370.0601 IOST |
0.0397 USDT |
0.0386 USDT |
0.0473 USDT |
0.0439 USDT |
| 2021-08-24 |
0.0405 USDT |
16,531,493.3311 IOST |
0.0429 USDT |
0.0379 USDT |
0.0429 USDT |
0.0405 USDT |
| 2021-08-23 |
0.0418 USDT |
52,509,095.8073 IOST |
0.0372 USDT |
0.0371 USDT |
0.0451 USDT |
0.0434 USDT |
| 2021-08-22 |
0.0366 USDT |
27,045,693.5160 IOST |
0.0353 USDT |
0.0342 USDT |
0.0389 USDT |
0.0371 USDT |
| 2021-08-21 |
0.0340 USDT |
18,995,057.0385 IOST |
0.0327 USDT |
0.0318 USDT |
0.0366 USDT |
0.0354 USDT |
| 2021-08-20 |
0.0322 USDT |
10,233,277.4958 IOST |
0.0318 USDT |
0.0313 USDT |
0.0331 USDT |
0.0326 USDT |
| 2021-08-19 |
0.0306 USDT |
11,271,485.2070 IOST |
0.0302 USDT |
0.0293 USDT |
0.0321 USDT |
0.0318 USDT |
| 2021-08-18 |
0.0301 USDT |
8,521,711.9866 IOST |
0.0304 USDT |
0.0291 USDT |
0.0312 USDT |
0.0306 USDT |
| 2021-08-17 |
0.0320 USDT |
11,087,126.3479 IOST |
0.0325 USDT |
0.0302 USDT |
0.0336 USDT |
0.0307 USDT |
| 2021-08-16 |
0.0329 USDT |
13,563,437.8091 IOST |
0.0331 USDT |
0.0319 USDT |
0.0342 USDT |
0.0326 USDT |
| 2021-08-15 |
0.0326 USDT |
17,740,160.4391 IOST |
0.0328 USDT |
0.0311 USDT |
0.0344 USDT |
0.0330 USDT |
| 2021-08-14 |
0.0314 USDT |
8,445,689.8792 IOST |
0.0323 USDT |
0.0304 USDT |
0.0323 USDT |
0.0317 USDT |
| 2021-08-13 |
0.0310 USDT |
12,588,788.9448 IOST |
0.0303 USDT |
0.0300 USDT |
0.0319 USDT |
0.0317 USDT |
| 2021-08-12 |
0.0299 USDT |
18,776,240.4684 IOST |
0.0307 USDT |
0.0284 USDT |
0.0320 USDT |
0.0289 USDT |
| 2021-08-11 |
0.0306 USDT |
17,378,447.9190 IOST |
0.0294 USDT |
0.0289 USDT |
0.0318 USDT |
0.0304 USDT |