Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0112 USDT |
6,975,969.0423 IOST |
0.0113 USDT |
0.0106 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-03-16 |
0.0118 USDT |
13,804,932.3246 IOST |
0.0124 USDT |
0.0112 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-03-15 |
0.0122 USDT |
20,159,350.7473 IOST |
0.0136 USDT |
0.0114 USDT |
0.0137 USDT |
0.0122 USDT |
| 2024-03-14 |
0.0134 USDT |
9,306,133.7056 IOST |
0.0142 USDT |
0.0127 USDT |
0.0142 USDT |
0.0132 USDT |
| 2024-03-13 |
0.0141 USDT |
21,205,490.8368 IOST |
0.0141 USDT |
0.0137 USDT |
0.0148 USDT |
0.0141 USDT |
| 2024-03-12 |
0.0136 USDT |
27,344,753.1591 IOST |
0.0135 USDT |
0.0129 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-03-11 |
0.0130 USDT |
16,652,873.0407 IOST |
0.0129 USDT |
0.0121 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-03-10 |
0.0127 USDT |
17,996,777.6572 IOST |
0.0127 USDT |
0.0121 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-03-09 |
0.0127 USDT |
21,503,494.7663 IOST |
0.0125 USDT |
0.0118 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-03-08 |
0.0124 USDT |
8,462,046.6540 IOST |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-03-07 |
0.0126 USDT |
29,171,206.7783 IOST |
0.0118 USDT |
0.0117 USDT |
0.0133 USDT |
0.0128 USDT |
| 2024-03-06 |
0.0114 USDT |
7,000,998.3546 IOST |
0.0111 USDT |
0.0106 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-03-05 |
0.0115 USDT |
50,423,782.0273 IOST |
0.0123 USDT |
0.0088 USDT |
0.0125 USDT |
0.0109 USDT |
| 2024-03-04 |
0.0123 USDT |
26,474,706.9708 IOST |
0.0119 USDT |
0.0116 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-03-03 |
0.0119 USDT |
11,294,259.9051 IOST |
0.0122 USDT |
0.0110 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-03-02 |
0.0117 USDT |
19,388,205.5358 IOST |
0.0117 USDT |
0.0113 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-03-01 |
0.0111 USDT |
11,606,481.4109 IOST |
0.0107 USDT |
0.0107 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-02-29 |
0.0108 USDT |
15,740,389.2926 IOST |
0.0104 USDT |
0.0103 USDT |
0.0112 USDT |
0.0104 USDT |
| 2024-02-28 |
0.0102 USDT |
17,034,715.0896 IOST |
0.0102 USDT |
0.0086 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-02-27 |
0.0102 USDT |
8,382,544.2386 IOST |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-02-26 |
0.0100 USDT |
5,108,973.0284 IOST |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-02-25 |
0.0097 USDT |
9,866,573.2479 IOST |
0.0098 USDT |
0.0095 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-02-24 |
0.0097 USDT |
12,422,927.6266 IOST |
0.0094 USDT |
0.0093 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-02-23 |
0.0093 USDT |
26,933,479.4461 IOST |
0.0093 USDT |
0.0087 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-02-22 |
0.0094 USDT |
9,794,513.1413 IOST |
0.0091 USDT |
0.0089 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-02-21 |
0.0090 USDT |
9,179,700.1889 IOST |
0.0093 USDT |
0.0086 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-02-20 |
0.0092 USDT |
9,432,272.5894 IOST |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-02-19 |
0.0094 USDT |
7,187,195.1238 IOST |
0.0092 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-02-18 |
0.0092 USDT |
19,490,907.3000 IOST |
0.0089 USDT |
0.0088 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-02-17 |
0.0088 USDT |
9,959,050.0566 IOST |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-02-16 |
0.0089 USDT |
4,357,283.7027 IOST |
0.0089 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-02-15 |
0.0088 USDT |
6,057,653.2595 IOST |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-02-14 |
0.0087 USDT |
6,444,185.1136 IOST |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-02-13 |
0.0086 USDT |
1,970,248.7417 IOST |
0.0087 USDT |
0.0084 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-02-12 |
0.0086 USDT |
1,398,232.3942 IOST |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-02-11 |
0.0086 USDT |
579,208.4827 IOST |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-02-10 |
0.0087 USDT |
3,853,276.0386 IOST |
0.0086 USDT |
0.0084 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-02-09 |
0.0085 USDT |
876,495.0818 IOST |
0.0084 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-02-08 |
0.0084 USDT |
1,454,788.1093 IOST |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-02-07 |
0.0082 USDT |
769,454.7439 IOST |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-02-06 |
0.0082 USDT |
882,966.6067 IOST |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-02-05 |
0.0083 USDT |
1,475,136.5026 IOST |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-02-04 |
0.0082 USDT |
1,361,744.0128 IOST |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-02-03 |
0.0083 USDT |
1,671,331.7716 IOST |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-02-02 |
0.0083 USDT |
13,416,039.3208 IOST |
0.0083 USDT |
0.0077 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-02-01 |
0.0083 USDT |
1,167,568.3751 IOST |
0.0082 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-01-31 |
0.0084 USDT |
2,258,126.9852 IOST |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2024-01-30 |
0.0087 USDT |
667,767.6124 IOST |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-01-29 |
0.0086 USDT |
820,237.9211 IOST |
0.0085 USDT |
0.0084 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-01-28 |
0.0086 USDT |
612,187.3388 IOST |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |