Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0052 USDT |
3,864,396.2757 IOST |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-08-13 |
0.0052 USDT |
3,582,054.2652 IOST |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-08-12 |
0.0051 USDT |
4,022,777.0082 IOST |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-08-11 |
0.0052 USDT |
1,322,978.9045 IOST |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-08-10 |
0.0053 USDT |
6,692,646.6824 IOST |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-08-09 |
0.0052 USDT |
7,066,811.4271 IOST |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-08-08 |
0.0050 USDT |
13,203,852.6431 IOST |
0.0047 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-08-07 |
0.0048 USDT |
12,449,021.6076 IOST |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-08-06 |
0.0047 USDT |
18,010,116.5209 IOST |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-08-05 |
0.0044 USDT |
12,847,451.1594 IOST |
0.0049 USDT |
0.0040 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-08-04 |
0.0050 USDT |
2,754,577.4678 IOST |
0.0053 USDT |
0.0048 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-08-03 |
0.0054 USDT |
12,285,867.8471 IOST |
0.0055 USDT |
0.0052 USDT |
0.0056 USDT |
0.0052 USDT |
| 2024-08-02 |
0.0057 USDT |
17,617,950.9860 IOST |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-08-01 |
0.0057 USDT |
6,284,408.5009 IOST |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-07-31 |
0.0061 USDT |
4,399,917.6666 IOST |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-07-30 |
0.0062 USDT |
9,857,251.1482 IOST |
0.0063 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-07-29 |
0.0063 USDT |
16,527,041.4494 IOST |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-07-28 |
0.0063 USDT |
1,828,769.6058 IOST |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-07-27 |
0.0063 USDT |
8,806,039.5532 IOST |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-07-26 |
0.0059 USDT |
8,601,573.6586 IOST |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-07-25 |
0.0057 USDT |
9,007,606.4132 IOST |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-07-24 |
0.0061 USDT |
9,724,118.6360 IOST |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-07-23 |
0.0060 USDT |
7,282,885.9144 IOST |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-07-22 |
0.0063 USDT |
7,675,820.2153 IOST |
0.0064 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2024-07-21 |
0.0063 USDT |
3,065,571.6616 IOST |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-07-20 |
0.0063 USDT |
8,366,148.5940 IOST |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-07-19 |
0.0062 USDT |
9,812,541.9269 IOST |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-07-18 |
0.0061 USDT |
7,696,041.7142 IOST |
0.0063 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-07-17 |
0.0063 USDT |
1,099,678.2884 IOST |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-07-16 |
0.0062 USDT |
1,877,284.0670 IOST |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-07-15 |
0.0061 USDT |
3,138,503.3938 IOST |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-07-14 |
0.0059 USDT |
2,270,664.1056 IOST |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-07-13 |
0.0058 USDT |
9,731,419.5865 IOST |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-07-12 |
0.0057 USDT |
5,634,343.7751 IOST |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-07-11 |
0.0058 USDT |
5,663,486.7347 IOST |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-07-10 |
0.0057 USDT |
3,612,325.5197 IOST |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-07-09 |
0.0057 USDT |
4,812,656.2363 IOST |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-07-08 |
0.0056 USDT |
5,841,513.8056 IOST |
0.0054 USDT |
0.0052 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-07-07 |
0.0056 USDT |
6,372,168.2258 IOST |
0.0057 USDT |
0.0054 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-07-06 |
0.0055 USDT |
2,511,181.8784 IOST |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-07-05 |
0.0051 USDT |
17,338,736.3803 IOST |
0.0057 USDT |
0.0046 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-07-04 |
0.0058 USDT |
7,227,666.5630 IOST |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-07-03 |
0.0062 USDT |
12,600,493.4586 IOST |
0.0060 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-07-02 |
0.0063 USDT |
13,968,412.0702 IOST |
0.0065 USDT |
0.0060 USDT |
0.0067 USDT |
0.0060 USDT |
| 2024-07-01 |
0.0066 USDT |
892,906.6694 IOST |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-06-30 |
0.0065 USDT |
1,483,648.5391 IOST |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-06-29 |
0.0065 USDT |
999,816.6961 IOST |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-06-28 |
0.0067 USDT |
1,223,168.3409 IOST |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-06-27 |
0.0065 USDT |
5,633,838.0657 IOST |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-06-26 |
0.0065 USDT |
1,553,904.1144 IOST |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |