Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.0200 USDT |
26,015,499.3756 IOST |
0.0237 USDT |
0.0170 USDT |
0.0240 USDT |
0.0173 USDT |
| 2021-06-20 |
0.0232 USDT |
9,471,498.8074 IOST |
0.0242 USDT |
0.0220 USDT |
0.0249 USDT |
0.0236 USDT |
| 2021-06-19 |
0.0249 USDT |
4,914,683.3699 IOST |
0.0254 USDT |
0.0242 USDT |
0.0256 USDT |
0.0242 USDT |
| 2021-06-18 |
0.0260 USDT |
9,566,927.3255 IOST |
0.0268 USDT |
0.0248 USDT |
0.0278 USDT |
0.0251 USDT |
| 2021-06-17 |
0.0267 USDT |
3,205,210.7289 IOST |
0.0273 USDT |
0.0262 USDT |
0.0280 USDT |
0.0267 USDT |
| 2021-06-16 |
0.0277 USDT |
7,030,000.4757 IOST |
0.0289 USDT |
0.0271 USDT |
0.0289 USDT |
0.0272 USDT |
| 2021-06-15 |
0.0289 USDT |
3,853,760.7890 IOST |
0.0294 USDT |
0.0281 USDT |
0.0300 USDT |
0.0289 USDT |
| 2021-06-14 |
0.0282 USDT |
4,921,569.1000 IOST |
0.0280 USDT |
0.0272 USDT |
0.0293 USDT |
0.0293 USDT |
| 2021-06-13 |
0.0273 USDT |
5,640,323.2385 IOST |
0.0265 USDT |
0.0261 USDT |
0.0282 USDT |
0.0278 USDT |
| 2021-06-12 |
0.0268 USDT |
6,366,015.5020 IOST |
0.0275 USDT |
0.0260 USDT |
0.0277 USDT |
0.0266 USDT |
| 2021-06-11 |
0.0290 USDT |
4,207,404.0717 IOST |
0.0287 USDT |
0.0276 USDT |
0.0302 USDT |
0.0279 USDT |
| 2021-06-10 |
0.0292 USDT |
11,390,393.1073 IOST |
0.0298 USDT |
0.0281 USDT |
0.0306 USDT |
0.0288 USDT |
| 2021-06-09 |
0.0288 USDT |
15,034,832.6273 IOST |
0.0284 USDT |
0.0272 USDT |
0.0298 USDT |
0.0297 USDT |
| 2021-06-08 |
0.0281 USDT |
24,928,316.7836 IOST |
0.0298 USDT |
0.0262 USDT |
0.0302 USDT |
0.0287 USDT |
| 2021-06-07 |
0.0310 USDT |
7,158,914.6019 IOST |
0.0324 USDT |
0.0296 USDT |
0.0339 USDT |
0.0300 USDT |
| 2021-06-06 |
0.0316 USDT |
1,809,265.8551 IOST |
0.0310 USDT |
0.0309 USDT |
0.0324 USDT |
0.0318 USDT |
| 2021-06-05 |
0.0319 USDT |
7,859,541.3090 IOST |
0.0322 USDT |
0.0297 USDT |
0.0339 USDT |
0.0304 USDT |
| 2021-06-04 |
0.0323 USDT |
6,878,816.3039 IOST |
0.0355 USDT |
0.0307 USDT |
0.0355 USDT |
0.0324 USDT |
| 2021-06-03 |
0.0353 USDT |
11,777,839.2948 IOST |
0.0347 USDT |
0.0342 USDT |
0.0371 USDT |
0.0352 USDT |
| 2021-06-02 |
0.0324 USDT |
5,710,369.5984 IOST |
0.0314 USDT |
0.0307 USDT |
0.0347 USDT |
0.0344 USDT |
| 2021-06-01 |
0.0313 USDT |
10,872,896.6047 IOST |
0.0325 USDT |
0.0303 USDT |
0.0329 USDT |
0.0311 USDT |
| 2021-05-31 |
0.0305 USDT |
6,485,253.6630 IOST |
0.0302 USDT |
0.0290 USDT |
0.0327 USDT |
0.0327 USDT |
| 2021-05-30 |
0.0299 USDT |
9,883,375.2111 IOST |
0.0298 USDT |
0.0278 USDT |
0.0314 USDT |
0.0304 USDT |
| 2021-05-29 |
0.0295 USDT |
18,527,418.1506 IOST |
0.0300 USDT |
0.0275 USDT |
0.0316 USDT |
0.0289 USDT |
| 2021-05-28 |
0.0308 USDT |
38,557,503.6993 IOST |
0.0345 USDT |
0.0283 USDT |
0.0348 USDT |
0.0300 USDT |
| 2021-05-27 |
0.0333 USDT |
16,355,516.8377 IOST |
0.0352 USDT |
0.0316 USDT |
0.0354 USDT |
0.0340 USDT |
| 2021-05-26 |
0.0334 USDT |
27,424,786.0690 IOST |
0.0330 USDT |
0.0317 USDT |
0.0363 USDT |
0.0346 USDT |
| 2021-05-25 |
0.0319 USDT |
19,396,844.6135 IOST |
0.0342 USDT |
0.0288 USDT |
0.0354 USDT |
0.0323 USDT |
| 2021-05-24 |
0.0289 USDT |
26,753,884.5250 IOST |
0.0274 USDT |
0.0262 USDT |
0.0340 USDT |
0.0333 USDT |
| 2021-05-23 |
0.0256 USDT |
70,753,292.2869 IOST |
0.0321 USDT |
0.0209 USDT |
0.0329 USDT |
0.0271 USDT |
| 2021-05-22 |
0.0338 USDT |
41,168,066.4779 IOST |
0.0347 USDT |
0.0312 USDT |
0.0393 USDT |
0.0321 USDT |
| 2021-05-21 |
0.0334 USDT |
42,151,303.1802 IOST |
0.0367 USDT |
0.0281 USDT |
0.0432 USDT |
0.0341 USDT |
| 2021-05-20 |
0.0335 USDT |
12,717,075.7573 IOST |
0.0296 USDT |
0.0256 USDT |
0.0398 USDT |
0.0356 USDT |
| 2021-05-19 |
0.0347 USDT |
35,849,745.6097 IOST |
0.0468 USDT |
0.0200 USDT |
0.0475 USDT |
0.0298 USDT |
| 2021-05-18 |
0.0471 USDT |
5,476,827.0009 IOST |
0.0459 USDT |
0.0452 USDT |
0.0490 USDT |
0.0479 USDT |
| 2021-05-17 |
0.0462 USDT |
8,016,110.6798 IOST |
0.0494 USDT |
0.0436 USDT |
0.0494 USDT |
0.0459 USDT |
| 2021-05-16 |
0.0494 USDT |
9,634,862.7927 IOST |
0.0482 USDT |
0.0463 USDT |
0.0535 USDT |
0.0484 USDT |
| 2021-05-15 |
0.0500 USDT |
5,368,460.9294 IOST |
0.0522 USDT |
0.0473 USDT |
0.0529 USDT |
0.0500 USDT |
| 2021-05-14 |
0.0522 USDT |
8,562,886.0844 IOST |
0.0500 USDT |
0.0499 USDT |
0.0546 USDT |
0.0520 USDT |
| 2021-05-13 |
0.0492 USDT |
15,876,905.7849 IOST |
0.0486 USDT |
0.0454 USDT |
0.0535 USDT |
0.0488 USDT |
| 2021-05-12 |
0.0566 USDT |
9,588,583.5230 IOST |
0.0597 USDT |
0.0525 USDT |
0.0607 USDT |
0.0538 USDT |
| 2021-05-11 |
0.0573 USDT |
9,815,157.2002 IOST |
0.0551 USDT |
0.0531 USDT |
0.0602 USDT |
0.0592 USDT |
| 2021-05-10 |
0.0601 USDT |
17,677,791.4746 IOST |
0.0634 USDT |
0.0515 USDT |
0.0651 USDT |
0.0551 USDT |
| 2021-05-09 |
0.0624 USDT |
20,824,101.8735 IOST |
0.0645 USDT |
0.0562 USDT |
0.0662 USDT |
0.0634 USDT |
| 2021-05-08 |
0.0658 USDT |
12,141,899.3602 IOST |
0.0669 USDT |
0.0625 USDT |
0.0685 USDT |
0.0644 USDT |
| 2021-05-07 |
0.0695 USDT |
33,472,494.0237 IOST |
0.0643 USDT |
0.0634 USDT |
0.0763 USDT |
0.0669 USDT |
| 2021-05-06 |
0.0633 USDT |
23,671,845.1561 IOST |
0.0620 USDT |
0.0600 USDT |
0.0700 USDT |
0.0645 USDT |
| 2021-05-05 |
0.0603 USDT |
12,872,169.9871 IOST |
0.0566 USDT |
0.0540 USDT |
0.0624 USDT |
0.0617 USDT |
| 2021-05-04 |
0.0597 USDT |
14,420,548.1821 IOST |
0.0645 USDT |
0.0552 USDT |
0.0645 USDT |
0.0569 USDT |
| 2021-05-03 |
0.0651 USDT |
8,740,295.3585 IOST |
0.0629 USDT |
0.0629 USDT |
0.0666 USDT |
0.0642 USDT |