Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0709 USDT |
148,663.8636 |
0.0710 USDT |
0.0704 USDT |
0.0711 USDT |
0.0709 USDT |
| 2024-11-22 |
0.0710 USDT |
2,510,549.3730 |
0.0712 USDT |
0.0692 USDT |
0.0722 USDT |
0.0707 USDT |
| 2024-11-21 |
0.0717 USDT |
3,103,265.9971 |
0.0727 USDT |
0.0708 USDT |
0.0738 USDT |
0.0714 USDT |
| 2024-11-20 |
0.0732 USDT |
1,949,639.8176 |
0.0733 USDT |
0.0723 USDT |
0.0740 USDT |
0.0725 USDT |
| 2024-11-19 |
0.0731 USDT |
762,984.2230 |
0.0733 USDT |
0.0723 USDT |
0.0735 USDT |
0.0734 USDT |
| 2024-11-18 |
0.0722 USDT |
2,973,854.3023 |
0.0720 USDT |
0.0685 USDT |
0.0734 USDT |
0.0728 USDT |
| 2024-11-17 |
0.0755 USDT |
3,329,401.8091 |
0.0773 USDT |
0.0727 USDT |
0.0785 USDT |
0.0732 USDT |
| 2024-11-16 |
0.0795 USDT |
4,355,096.7506 |
0.0802 USDT |
0.0728 USDT |
0.0808 USDT |
0.0780 USDT |
| 2024-11-15 |
0.0800 USDT |
6,621,227.8640 |
0.0801 USDT |
0.0783 USDT |
0.0807 USDT |
0.0801 USDT |
| 2024-11-14 |
0.0805 USDT |
6,019,651.7220 |
0.0814 USDT |
0.0792 USDT |
0.0814 USDT |
0.0805 USDT |
| 2024-11-13 |
0.0776 USDT |
4,206,464.2805 |
0.0758 USDT |
0.0750 USDT |
0.0815 USDT |
0.0811 USDT |
| 2024-11-12 |
0.0743 USDT |
10,289,180.3678 |
0.0704 USDT |
0.0694 USDT |
0.0780 USDT |
0.0760 USDT |
| 2024-11-11 |
0.0700 USDT |
10,023,372.4133 |
0.0696 USDT |
0.0677 USDT |
0.0718 USDT |
0.0703 USDT |
| 2024-11-10 |
0.0699 USDT |
5,915,928.9492 |
0.0699 USDT |
0.0680 USDT |
0.0707 USDT |
0.0695 USDT |
| 2024-11-09 |
0.0699 USDT |
9,850,002.4243 |
0.0701 USDT |
0.0670 USDT |
0.0707 USDT |
0.0700 USDT |
| 2024-11-08 |
0.0703 USDT |
7,629,067.1933 |
0.0707 USDT |
0.0664 USDT |
0.0715 USDT |
0.0701 USDT |
| 2024-11-07 |
0.0707 USDT |
10,534,953.0146 |
0.0693 USDT |
0.0641 USDT |
0.0720 USDT |
0.0709 USDT |
| 2024-11-06 |
0.0626 USDT |
6,751,931.1106 |
0.0606 USDT |
0.0583 USDT |
0.0705 USDT |
0.0703 USDT |
| 2024-11-05 |
0.0613 USDT |
7,008,988.9688 |
0.0614 USDT |
0.0594 USDT |
0.0622 USDT |
0.0606 USDT |
| 2024-11-04 |
0.0618 USDT |
4,886,701.3272 |
0.0632 USDT |
0.0609 USDT |
0.0633 USDT |
0.0614 USDT |
| 2024-11-03 |
0.0637 USDT |
3,851,740.5098 |
0.0651 USDT |
0.0629 USDT |
0.0653 USDT |
0.0634 USDT |
| 2024-11-02 |
0.0650 USDT |
2,649,916.8976 |
0.0652 USDT |
0.0634 USDT |
0.0658 USDT |
0.0651 USDT |
| 2024-11-01 |
0.0659 USDT |
3,923,503.5846 |
0.0673 USDT |
0.0646 USDT |
0.0687 USDT |
0.0651 USDT |
| 2024-10-31 |
0.0681 USDT |
5,705,171.0632 |
0.0669 USDT |
0.0662 USDT |
0.0704 USDT |
0.0694 USDT |
| 2024-10-30 |
0.0662 USDT |
8,462,712.2586 |
0.0659 USDT |
0.0637 USDT |
0.0676 USDT |
0.0642 USDT |
| 2024-10-29 |
0.0657 USDT |
5,947,733.3970 |
0.0642 USDT |
0.0641 USDT |
0.0667 USDT |
0.0659 USDT |
| 2024-10-28 |
0.0645 USDT |
3,635,596.3912 |
0.0644 USDT |
0.0632 USDT |
0.0653 USDT |
0.0637 USDT |
| 2024-10-27 |
0.0645 USDT |
3,668,664.3335 |
0.0647 USDT |
0.0640 USDT |
0.0651 USDT |
0.0643 USDT |
| 2024-10-26 |
0.0645 USDT |
3,408,771.6198 |
0.0640 USDT |
0.0635 USDT |
0.0651 USDT |
0.0647 USDT |
| 2024-10-25 |
0.0645 USDT |
9,487,468.4220 |
0.0646 USDT |
0.0608 USDT |
0.0677 USDT |
0.0646 USDT |
| 2024-10-24 |
0.0636 USDT |
6,256,292.4767 |
0.0632 USDT |
0.0599 USDT |
0.0656 USDT |
0.0650 USDT |
| 2024-10-23 |
0.0685 USDT |
5,080,751.5214 |
0.0685 USDT |
0.0673 USDT |
0.0703 USDT |
0.0673 USDT |
| 2024-10-22 |
0.0676 USDT |
5,114,327.8710 |
0.0691 USDT |
0.0651 USDT |
0.0707 USDT |
0.0683 USDT |
| 2024-10-21 |
0.0641 USDT |
4,376,257.0261 |
0.0611 USDT |
0.0599 USDT |
0.0679 USDT |
0.0679 USDT |
| 2024-10-20 |
0.0625 USDT |
2,351,084.5268 |
0.0626 USDT |
0.0613 USDT |
0.0630 USDT |
0.0627 USDT |
| 2024-10-19 |
0.0618 USDT |
3,067,574.9615 |
0.0613 USDT |
0.0611 USDT |
0.0626 USDT |
0.0625 USDT |
| 2024-10-18 |
0.0590 USDT |
2,824,251.5885 |
0.0571 USDT |
0.0558 USDT |
0.0614 USDT |
0.0611 USDT |
| 2024-10-17 |
0.0610 USDT |
2,611,938.5714 |
0.0617 USDT |
0.0598 USDT |
0.0623 USDT |
0.0600 USDT |
| 2024-10-16 |
0.0631 USDT |
2,731,122.1707 |
0.0643 USDT |
0.0583 USDT |
0.0647 USDT |
0.0615 USDT |
| 2024-10-15 |
0.0643 USDT |
3,036,198.2762 |
0.0645 USDT |
0.0633 USDT |
0.0650 USDT |
0.0642 USDT |
| 2024-10-14 |
0.0649 USDT |
1,877,354.6591 |
0.0651 USDT |
0.0642 USDT |
0.0654 USDT |
0.0647 USDT |
| 2024-10-13 |
0.0647 USDT |
2,700,521.8479 |
0.0637 USDT |
0.0635 USDT |
0.0654 USDT |
0.0651 USDT |
| 2024-10-12 |
0.0640 USDT |
4,921,764.9275 |
0.0648 USDT |
0.0606 USDT |
0.0649 USDT |
0.0637 USDT |
| 2024-10-11 |
0.0641 USDT |
5,283,168.7032 |
0.0641 USDT |
0.0620 USDT |
0.0651 USDT |
0.0648 USDT |
| 2024-10-10 |
0.0645 USDT |
6,148,198.3309 |
0.0647 USDT |
0.0637 USDT |
0.0649 USDT |
0.0642 USDT |
| 2024-10-09 |
0.0647 USDT |
1,803,585.1197 |
0.0642 USDT |
0.0641 USDT |
0.0652 USDT |
0.0649 USDT |
| 2024-10-08 |
0.0652 USDT |
4,045,398.3360 |
0.0660 USDT |
0.0643 USDT |
0.0660 USDT |
0.0643 USDT |
| 2024-10-07 |
0.0652 USDT |
3,758,670.2501 |
0.0648 USDT |
0.0644 USDT |
0.0666 USDT |
0.0660 USDT |
| 2024-10-06 |
0.0647 USDT |
9,013,282.6196 |
0.0646 USDT |
0.0640 USDT |
0.0653 USDT |
0.0646 USDT |
| 2024-10-05 |
0.0651 USDT |
10,352,142.8832 |
0.0663 USDT |
0.0636 USDT |
0.0665 USDT |
0.0641 USDT |