Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.0635 USDT |
12,097,139.3359 IOST |
0.0656 USDT |
0.0615 USDT |
0.0662 USDT |
0.0630 USDT |
| 2021-05-01 |
0.0659 USDT |
9,296,247.3030 IOST |
0.0690 USDT |
0.0637 USDT |
0.0690 USDT |
0.0655 USDT |
| 2021-04-30 |
0.0637 USDT |
13,145,296.9296 IOST |
0.0606 USDT |
0.0595 USDT |
0.0691 USDT |
0.0691 USDT |
| 2021-04-29 |
0.0611 USDT |
11,601,603.7958 IOST |
0.0612 USDT |
0.0578 USDT |
0.0637 USDT |
0.0606 USDT |
| 2021-04-28 |
0.0621 USDT |
23,118,771.2082 IOST |
0.0634 USDT |
0.0576 USDT |
0.0673 USDT |
0.0609 USDT |
| 2021-04-27 |
0.0613 USDT |
25,803,960.3987 IOST |
0.0575 USDT |
0.0565 USDT |
0.0662 USDT |
0.0634 USDT |
| 2021-04-26 |
0.0526 USDT |
18,266,493.0877 IOST |
0.0459 USDT |
0.0454 USDT |
0.0583 USDT |
0.0576 USDT |
| 2021-04-25 |
0.0471 USDT |
12,268,286.2950 IOST |
0.0459 USDT |
0.0424 USDT |
0.0520 USDT |
0.0459 USDT |
| 2021-04-24 |
0.0493 USDT |
9,495,420.4668 IOST |
0.0507 USDT |
0.0454 USDT |
0.0542 USDT |
0.0457 USDT |
| 2021-04-23 |
0.0443 USDT |
34,301,120.6688 IOST |
0.0506 USDT |
0.0372 USDT |
0.0542 USDT |
0.0507 USDT |
| 2021-04-22 |
0.0625 USDT |
6,397,426.3150 IOST |
0.0641 USDT |
0.0605 USDT |
0.0658 USDT |
0.0631 USDT |
| 2021-04-21 |
0.0663 USDT |
10,577,865.1693 IOST |
0.0668 USDT |
0.0626 USDT |
0.0708 USDT |
0.0632 USDT |
| 2021-04-20 |
0.0657 USDT |
14,329,130.0813 IOST |
0.0705 USDT |
0.0605 USDT |
0.0707 USDT |
0.0675 USDT |
| 2021-04-19 |
0.0745 USDT |
15,553,803.1653 IOST |
0.0791 USDT |
0.0690 USDT |
0.0810 USDT |
0.0709 USDT |
| 2021-04-18 |
0.0764 USDT |
37,961,964.9614 IOST |
0.0780 USDT |
0.0600 USDT |
0.0887 USDT |
0.0780 USDT |
| 2021-04-17 |
0.0817 USDT |
26,246,016.0835 IOST |
0.0717 USDT |
0.0702 USDT |
0.0898 USDT |
0.0799 USDT |
| 2021-04-16 |
0.0729 USDT |
15,610,391.6235 IOST |
0.0793 USDT |
0.0660 USDT |
0.0830 USDT |
0.0732 USDT |
| 2021-04-15 |
0.0766 USDT |
39,891,309.7548 IOST |
0.0744 USDT |
0.0670 USDT |
0.0834 USDT |
0.0795 USDT |
| 2021-04-14 |
0.0799 USDT |
79,867,861.7614 IOST |
0.0662 USDT |
0.0649 USDT |
0.0915 USDT |
0.0753 USDT |
| 2021-04-13 |
0.0627 USDT |
16,966,151.1012 IOST |
0.0615 USDT |
0.0565 USDT |
0.0690 USDT |
0.0653 USDT |
| 2021-04-12 |
0.0577 USDT |
14,698,539.1416 IOST |
0.0573 USDT |
0.0551 USDT |
0.0610 USDT |
0.0604 USDT |
| 2021-04-11 |
0.0557 USDT |
7,926,777.3196 IOST |
0.0533 USDT |
0.0523 USDT |
0.0599 USDT |
0.0557 USDT |
| 2021-04-10 |
0.0543 USDT |
7,902,084.7881 IOST |
0.0541 USDT |
0.0525 USDT |
0.0568 USDT |
0.0531 USDT |
| 2021-04-09 |
0.0539 USDT |
4,443,986.5950 IOST |
0.0540 USDT |
0.0531 USDT |
0.0551 USDT |
0.0537 USDT |
| 2021-04-08 |
0.0531 USDT |
6,580,061.0696 IOST |
0.0518 USDT |
0.0514 USDT |
0.0544 USDT |
0.0540 USDT |
| 2021-04-07 |
0.0523 USDT |
17,540,971.7562 IOST |
0.0582 USDT |
0.0484 USDT |
0.0582 USDT |
0.0524 USDT |
| 2021-04-06 |
0.0565 USDT |
21,810,989.3431 IOST |
0.0533 USDT |
0.0517 USDT |
0.0629 USDT |
0.0565 USDT |
| 2021-04-05 |
0.0534 USDT |
12,535,196.3750 IOST |
0.0525 USDT |
0.0499 USDT |
0.0630 USDT |
0.0538 USDT |
| 2021-04-04 |
0.0514 USDT |
2,983,376.8932 IOST |
0.0500 USDT |
0.0492 USDT |
0.0531 USDT |
0.0519 USDT |
| 2021-04-03 |
0.0536 USDT |
7,743,437.1184 IOST |
0.0569 USDT |
0.0500 USDT |
0.0575 USDT |
0.0510 USDT |
| 2021-04-02 |
0.0548 USDT |
6,468,439.1975 IOST |
0.0548 USDT |
0.0530 USDT |
0.0578 USDT |
0.0566 USDT |
| 2021-04-01 |
0.0554 USDT |
5,767,445.3633 IOST |
0.0535 USDT |
0.0522 USDT |
0.0575 USDT |
0.0543 USDT |
| 2021-03-31 |
0.0530 USDT |
5,872,855.8992 IOST |
0.0534 USDT |
0.0491 USDT |
0.0560 USDT |
0.0537 USDT |
| 2021-03-30 |
0.0531 USDT |
5,073,930.0432 IOST |
0.0520 USDT |
0.0515 USDT |
0.0559 USDT |
0.0537 USDT |
| 2021-03-29 |
0.0498 USDT |
4,673,610.0115 IOST |
0.0490 USDT |
0.0478 USDT |
0.0539 USDT |
0.0515 USDT |
| 2021-03-28 |
0.0496 USDT |
6,469,304.7056 IOST |
0.0489 USDT |
0.0479 USDT |
0.0543 USDT |
0.0486 USDT |
| 2021-03-27 |
0.0499 USDT |
8,333,638.2078 IOST |
0.0498 USDT |
0.0472 USDT |
0.0573 USDT |
0.0493 USDT |
| 2021-03-26 |
0.0477 USDT |
2,120,014.6292 IOST |
0.0447 USDT |
0.0443 USDT |
0.0495 USDT |
0.0490 USDT |
| 2021-03-25 |
0.0443 USDT |
1,023,951.4098 IOST |
0.0446 USDT |
0.0417 USDT |
0.0464 USDT |
0.0437 USDT |
| 2021-03-24 |
0.0489 USDT |
1,917,714.3762 IOST |
0.0370 USDT |
0.0370 USDT |
1.0000 USDT |
0.0469 USDT |