Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
0.0285 USDT |
11,891,754.9325 IOST |
0.0280 USDT |
0.0274 USDT |
0.0296 USDT |
0.0289 USDT |
| 2021-08-09 |
0.0274 USDT |
9,865,914.9676 IOST |
0.0269 USDT |
0.0260 USDT |
0.0284 USDT |
0.0280 USDT |
| 2021-08-08 |
0.0279 USDT |
12,931,253.4770 IOST |
0.0286 USDT |
0.0267 USDT |
0.0291 USDT |
0.0272 USDT |
| 2021-08-07 |
0.0281 USDT |
12,992,617.7908 IOST |
0.0277 USDT |
0.0271 USDT |
0.0289 USDT |
0.0283 USDT |
| 2021-08-06 |
0.0277 USDT |
25,786,746.6340 IOST |
0.0267 USDT |
0.0267 USDT |
0.0300 USDT |
0.0275 USDT |
| 2021-08-05 |
0.0253 USDT |
6,133,573.1111 IOST |
0.0252 USDT |
0.0243 USDT |
0.0264 USDT |
0.0263 USDT |
| 2021-08-04 |
0.0248 USDT |
6,278,672.6062 IOST |
0.0246 USDT |
0.0239 USDT |
0.0254 USDT |
0.0254 USDT |
| 2021-08-03 |
0.0245 USDT |
6,347,205.0596 IOST |
0.0257 USDT |
0.0237 USDT |
0.0258 USDT |
0.0247 USDT |
| 2021-08-02 |
0.0254 USDT |
8,192,282.1877 IOST |
0.0254 USDT |
0.0247 USDT |
0.0263 USDT |
0.0253 USDT |
| 2021-08-01 |
0.0272 USDT |
17,507,659.1816 IOST |
0.0273 USDT |
0.0259 USDT |
0.0284 USDT |
0.0261 USDT |
| 2021-07-31 |
0.0272 USDT |
35,582,009.5799 IOST |
0.0262 USDT |
0.0260 USDT |
0.0282 USDT |
0.0276 USDT |
| 2021-07-30 |
0.0254 USDT |
31,257,941.5888 IOST |
0.0242 USDT |
0.0240 USDT |
0.0266 USDT |
0.0261 USDT |
| 2021-07-29 |
0.0238 USDT |
8,784,085.1818 IOST |
0.0233 USDT |
0.0227 USDT |
0.0245 USDT |
0.0242 USDT |
| 2021-07-28 |
0.0230 USDT |
4,898,581.3895 IOST |
0.0232 USDT |
0.0226 USDT |
0.0234 USDT |
0.0233 USDT |
| 2021-07-27 |
0.0227 USDT |
9,550,548.0503 IOST |
0.0228 USDT |
0.0218 USDT |
0.0236 USDT |
0.0230 USDT |
| 2021-07-26 |
0.0241 USDT |
11,215,962.5538 IOST |
0.0234 USDT |
0.0226 USDT |
0.0253 USDT |
0.0228 USDT |
| 2021-07-25 |
0.0231 USDT |
7,120,815.1487 IOST |
0.0242 USDT |
0.0221 USDT |
0.0244 USDT |
0.0232 USDT |
| 2021-07-24 |
0.0230 USDT |
15,326,449.0503 IOST |
0.0214 USDT |
0.0213 USDT |
0.0240 USDT |
0.0233 USDT |
| 2021-07-23 |
0.0206 USDT |
8,240,599.6715 IOST |
0.0201 USDT |
0.0199 USDT |
0.0214 USDT |
0.0212 USDT |
| 2021-07-22 |
0.0198 USDT |
13,165,585.2160 IOST |
0.0194 USDT |
0.0192 USDT |
0.0208 USDT |
0.0200 USDT |
| 2021-07-21 |
0.0187 USDT |
13,164,456.4398 IOST |
0.0180 USDT |
0.0174 USDT |
0.0197 USDT |
0.0192 USDT |
| 2021-07-20 |
0.0181 USDT |
23,657,658.5651 IOST |
0.0176 USDT |
0.0162 USDT |
0.0193 USDT |
0.0178 USDT |
| 2021-07-19 |
0.0183 USDT |
9,155,954.0089 IOST |
0.0185 USDT |
0.0172 USDT |
0.0190 USDT |
0.0176 USDT |
| 2021-07-18 |
0.0186 USDT |
2,582,478.7519 IOST |
0.0184 USDT |
0.0182 USDT |
0.0189 USDT |
0.0185 USDT |
| 2021-07-17 |
0.0182 USDT |
5,490,644.2012 IOST |
0.0180 USDT |
0.0178 USDT |
0.0187 USDT |
0.0183 USDT |
| 2021-07-16 |
0.0189 USDT |
5,309,381.8314 IOST |
0.0190 USDT |
0.0181 USDT |
0.0197 USDT |
0.0182 USDT |
| 2021-07-15 |
0.0194 USDT |
4,028,305.4813 IOST |
0.0202 USDT |
0.0189 USDT |
0.0204 USDT |
0.0193 USDT |
| 2021-07-14 |
0.0196 USDT |
3,630,068.0504 IOST |
0.0203 USDT |
0.0188 USDT |
0.0205 USDT |
0.0201 USDT |
| 2021-07-13 |
0.0205 USDT |
2,909,553.4122 IOST |
0.0213 USDT |
0.0199 USDT |
0.0213 USDT |
0.0203 USDT |
| 2021-07-12 |
0.0209 USDT |
2,820,052.1911 IOST |
0.0215 USDT |
0.0203 USDT |
0.0215 USDT |
0.0212 USDT |
| 2021-07-11 |
0.0211 USDT |
2,778,824.4225 IOST |
0.0207 USDT |
0.0204 USDT |
0.0217 USDT |
0.0215 USDT |
| 2021-07-10 |
0.0207 USDT |
8,031,500.0158 IOST |
0.0214 USDT |
0.0203 USDT |
0.0215 USDT |
0.0206 USDT |
| 2021-07-09 |
0.0206 USDT |
4,864,342.4515 IOST |
0.0210 USDT |
0.0196 USDT |
0.0213 USDT |
0.0211 USDT |
| 2021-07-08 |
0.0218 USDT |
8,143,696.8961 IOST |
0.0238 USDT |
0.0206 USDT |
0.0239 USDT |
0.0207 USDT |
| 2021-07-07 |
0.0241 USDT |
1,816,239.2196 IOST |
0.0241 USDT |
0.0236 USDT |
0.0246 USDT |
0.0241 USDT |
| 2021-07-06 |
0.0242 USDT |
4,217,874.9121 IOST |
0.0241 USDT |
0.0235 USDT |
0.0249 USDT |
0.0240 USDT |
| 2021-07-05 |
0.0243 USDT |
13,541,706.4908 IOST |
0.0256 USDT |
0.0231 USDT |
0.0256 USDT |
0.0243 USDT |
| 2021-07-04 |
0.0245 USDT |
6,522,945.2813 IOST |
0.0252 USDT |
0.0237 USDT |
0.0255 USDT |
0.0255 USDT |
| 2021-07-03 |
0.0242 USDT |
17,216,741.2769 IOST |
0.0253 USDT |
0.0233 USDT |
0.0253 USDT |
0.0245 USDT |
| 2021-07-02 |
0.0228 USDT |
30,441,745.9776 IOST |
0.0215 USDT |
0.0215 USDT |
0.0245 USDT |
0.0240 USDT |
| 2021-07-01 |
0.0213 USDT |
4,731,060.5545 IOST |
0.0224 USDT |
0.0206 USDT |
0.0224 USDT |
0.0216 USDT |
| 2021-06-30 |
0.0211 USDT |
5,146,917.8636 IOST |
0.0218 USDT |
0.0204 USDT |
0.0220 USDT |
0.0217 USDT |
| 2021-06-29 |
0.0213 USDT |
18,524,808.3780 IOST |
0.0198 USDT |
0.0198 USDT |
0.0222 USDT |
0.0213 USDT |
| 2021-06-28 |
0.0191 USDT |
6,765,676.0857 IOST |
0.0189 USDT |
0.0185 USDT |
0.0199 USDT |
0.0195 USDT |
| 2021-06-27 |
0.0181 USDT |
3,639,779.8371 IOST |
0.0185 USDT |
0.0174 USDT |
0.0187 USDT |
0.0182 USDT |
| 2021-06-26 |
0.0176 USDT |
8,814,641.4802 IOST |
0.0178 USDT |
0.0169 USDT |
0.0187 USDT |
0.0179 USDT |
| 2021-06-25 |
0.0191 USDT |
18,207,217.2627 IOST |
0.0197 USDT |
0.0177 USDT |
0.0206 USDT |
0.0177 USDT |
| 2021-06-24 |
0.0185 USDT |
7,857,469.1084 IOST |
0.0186 USDT |
0.0173 USDT |
0.0195 USDT |
0.0194 USDT |
| 2021-06-23 |
0.0174 USDT |
17,651,413.4861 IOST |
0.0161 USDT |
0.0154 USDT |
0.0193 USDT |
0.0183 USDT |
| 2021-06-22 |
0.0163 USDT |
81,145,518.1599 IOST |
0.0174 USDT |
0.0143 USDT |
0.0191 USDT |
0.0163 USDT |