Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0548 USDT |
720,616.5806 |
0.0554 USDT |
0.0542 USDT |
0.0555 USDT |
0.0545 USDT |
| 2024-12-22 |
0.0560 USDT |
2,907,278.4689 |
0.0562 USDT |
0.0550 USDT |
0.0568 USDT |
0.0554 USDT |
| 2024-12-21 |
0.0573 USDT |
2,903,722.1505 |
0.0573 USDT |
0.0559 USDT |
0.0578 USDT |
0.0561 USDT |
| 2024-12-20 |
0.0565 USDT |
2,610,506.5820 |
0.0575 USDT |
0.0553 USDT |
0.0576 USDT |
0.0572 USDT |
| 2024-12-19 |
0.0593 USDT |
2,084,535.0049 |
0.0602 USDT |
0.0569 USDT |
0.0603 USDT |
0.0575 USDT |
| 2024-12-18 |
0.0595 USDT |
2,803,047.4209 |
0.0583 USDT |
0.0578 USDT |
0.0601 USDT |
0.0596 USDT |
| 2024-12-17 |
0.0586 USDT |
3,175,081.2913 |
0.0574 USDT |
0.0563 USDT |
0.0603 USDT |
0.0586 USDT |
| 2024-12-16 |
0.0578 USDT |
3,260,340.0476 |
0.0583 USDT |
0.0560 USDT |
0.0597 USDT |
0.0574 USDT |
| 2024-12-15 |
0.0585 USDT |
6,991,028.4475 |
0.0583 USDT |
0.0580 USDT |
0.0591 USDT |
0.0583 USDT |
| 2024-12-14 |
0.0624 USDT |
5,442,273.8078 |
0.0645 USDT |
0.0579 USDT |
0.0650 USDT |
0.0587 USDT |
| 2024-12-13 |
0.0653 USDT |
5,391,112.9633 |
0.0663 USDT |
0.0644 USDT |
0.0664 USDT |
0.0645 USDT |
| 2024-12-12 |
0.0665 USDT |
6,596,000.1163 |
0.0660 USDT |
0.0656 USDT |
0.0674 USDT |
0.0663 USDT |
| 2024-12-11 |
0.0684 USDT |
9,200,945.1436 |
0.0689 USDT |
0.0637 USDT |
0.0707 USDT |
0.0660 USDT |
| 2024-12-10 |
0.0673 USDT |
8,638,920.2014 |
0.0673 USDT |
0.0664 USDT |
0.0689 USDT |
0.0687 USDT |
| 2024-12-09 |
0.0696 USDT |
5,526,250.5449 |
0.0705 USDT |
0.0683 USDT |
0.0706 USDT |
0.0687 USDT |
| 2024-12-08 |
0.0704 USDT |
8,804,510.7255 |
0.0702 USDT |
0.0691 USDT |
0.0711 USDT |
0.0703 USDT |
| 2024-12-07 |
0.0698 USDT |
4,175,547.5000 |
0.0695 USDT |
0.0692 USDT |
0.0710 USDT |
0.0702 USDT |
| 2024-12-06 |
0.0686 USDT |
7,711,576.8567 |
0.0680 USDT |
0.0673 USDT |
0.0700 USDT |
0.0697 USDT |
| 2024-12-05 |
0.0672 USDT |
3,873,371.0596 |
0.0668 USDT |
0.0664 USDT |
0.0681 USDT |
0.0677 USDT |
| 2024-12-04 |
0.0667 USDT |
4,303,870.5164 |
0.0662 USDT |
0.0660 USDT |
0.0675 USDT |
0.0668 USDT |
| 2024-12-03 |
0.0679 USDT |
2,323,415.9232 |
0.0686 USDT |
0.0640 USDT |
0.0693 USDT |
0.0662 USDT |
| 2024-12-02 |
0.0674 USDT |
3,752,244.3881 |
0.0675 USDT |
0.0660 USDT |
0.0696 USDT |
0.0678 USDT |
| 2024-12-01 |
0.0681 USDT |
4,701,962.8039 |
0.0693 USDT |
0.0665 USDT |
0.0702 USDT |
0.0671 USDT |
| 2024-11-30 |
0.0698 USDT |
6,420,561.9400 |
0.0696 USDT |
0.0685 USDT |
0.0708 USDT |
0.0693 USDT |
| 2024-11-29 |
0.0744 USDT |
4,547,472.9858 |
0.0751 USDT |
0.0664 USDT |
0.0757 USDT |
0.0712 USDT |
| 2024-11-28 |
0.0750 USDT |
5,794,505.3154 |
0.0751 USDT |
0.0739 USDT |
0.0760 USDT |
0.0752 USDT |
| 2024-11-27 |
0.0736 USDT |
4,233,612.3711 |
0.0722 USDT |
0.0716 USDT |
0.0753 USDT |
0.0750 USDT |
| 2024-11-26 |
0.0716 USDT |
2,274,228.3843 |
0.0713 USDT |
0.0698 USDT |
0.0731 USDT |
0.0725 USDT |
| 2024-11-25 |
0.0701 USDT |
2,561,813.9881 |
0.0704 USDT |
0.0685 USDT |
0.0716 USDT |
0.0712 USDT |
| 2024-11-24 |
0.0714 USDT |
2,052,943.6647 |
0.0712 USDT |
0.0698 USDT |
0.0726 USDT |
0.0701 USDT |
| 2024-11-23 |
0.0711 USDT |
2,642,846.1313 |
0.0710 USDT |
0.0704 USDT |
0.0737 USDT |
0.0711 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 |