Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0635 USDT |
491,694.6984 |
0.0629 USDT |
0.0621 USDT |
0.0650 USDT |
0.0624 USDT |
| 2024-08-13 |
0.0642 USDT |
1,014,807.5460 |
0.0631 USDT |
0.0614 USDT |
0.0667 USDT |
0.0631 USDT |
| 2024-08-12 |
0.0622 USDT |
1,251,648.7147 |
0.0605 USDT |
0.0597 USDT |
0.0651 USDT |
0.0632 USDT |
| 2024-08-11 |
0.0611 USDT |
762,991.3266 |
0.0612 USDT |
0.0602 USDT |
0.0619 USDT |
0.0602 USDT |
| 2024-08-10 |
0.0614 USDT |
794,873.5501 |
0.0611 USDT |
0.0604 USDT |
0.0631 USDT |
0.0611 USDT |
| 2024-08-09 |
0.0628 USDT |
695,660.9223 |
0.0609 USDT |
0.0603 USDT |
0.0686 USDT |
0.0615 USDT |
| 2024-08-08 |
0.0588 USDT |
2,576,548.3604 |
0.0527 USDT |
0.0526 USDT |
0.0650 USDT |
0.0600 USDT |
| 2024-08-07 |
0.0559 USDT |
2,233,888.4161 |
0.0561 USDT |
0.0514 USDT |
0.0588 USDT |
0.0528 USDT |
| 2024-08-06 |
0.0542 USDT |
3,118,076.2255 |
0.0509 USDT |
0.0503 USDT |
0.0575 USDT |
0.0559 USDT |
| 2024-08-05 |
0.0491 USDT |
2,174,333.2698 |
0.0523 USDT |
0.0453 USDT |
0.0526 USDT |
0.0508 USDT |
| 2024-08-04 |
0.0538 USDT |
1,535,890.8303 |
0.0547 USDT |
0.0523 USDT |
0.0551 USDT |
0.0524 USDT |
| 2024-08-03 |
0.0550 USDT |
1,524,867.9553 |
0.0553 USDT |
0.0542 USDT |
0.0558 USDT |
0.0546 USDT |
| 2024-08-02 |
0.0555 USDT |
1,395,516.5293 |
0.0561 USDT |
0.0540 USDT |
0.0565 USDT |
0.0553 USDT |
| 2024-08-01 |
0.0587 USDT |
6,690,811.2857 |
0.0589 USDT |
0.0540 USDT |
0.0596 USDT |
0.0551 USDT |
| 2024-07-31 |
0.0592 USDT |
10,265,713.2204 |
0.0589 USDT |
0.0575 USDT |
0.0612 USDT |
0.0591 USDT |
| 2024-07-30 |
0.0591 USDT |
7,953,957.4252 |
0.0592 USDT |
0.0580 USDT |
0.0610 USDT |
0.0587 USDT |
| 2024-07-29 |
0.0574 USDT |
10,458,905.7935 |
0.0578 USDT |
0.0551 USDT |
0.0615 USDT |
0.0593 USDT |
| 2024-07-28 |
0.0571 USDT |
11,848,490.5179 |
0.0565 USDT |
0.0553 USDT |
0.0599 USDT |
0.0579 USDT |
| 2024-07-27 |
0.0591 USDT |
7,727,039.5468 |
0.0582 USDT |
0.0571 USDT |
0.0604 USDT |
0.0594 USDT |
| 2024-07-26 |
0.0572 USDT |
9,193,895.2135 |
0.0555 USDT |
0.0545 USDT |
0.0603 USDT |
0.0583 USDT |
| 2024-07-25 |
0.0555 USDT |
11,273,779.8559 |
0.0589 USDT |
0.0500 USDT |
0.0590 USDT |
0.0553 USDT |
| 2024-07-24 |
0.0593 USDT |
10,468,523.4362 |
0.0606 USDT |
0.0579 USDT |
0.0610 USDT |
0.0586 USDT |
| 2024-07-23 |
0.0610 USDT |
9,721,244.4837 |
0.0612 USDT |
0.0599 USDT |
0.0619 USDT |
0.0608 USDT |
| 2024-07-22 |
0.0609 USDT |
14,310,176.9831 |
0.0608 USDT |
0.0605 USDT |
0.0614 USDT |
0.0612 USDT |
| 2024-07-21 |
0.0610 USDT |
8,260,699.4734 |
0.0611 USDT |
0.0606 USDT |
0.0613 USDT |
0.0607 USDT |
| 2024-07-20 |
0.0611 USDT |
12,129,229.9425 |
0.0613 USDT |
0.0606 USDT |
0.0615 USDT |
0.0612 USDT |
| 2024-07-19 |
0.0606 USDT |
7,918,064.8296 |
0.0601 USDT |
0.0591 USDT |
0.0620 USDT |
0.0610 USDT |
| 2024-07-18 |
0.0596 USDT |
5,294,629.2818 |
0.0591 USDT |
0.0589 USDT |
0.0604 USDT |
0.0602 USDT |
| 2024-07-17 |
0.0590 USDT |
9,588,819.1961 |
0.0576 USDT |
0.0575 USDT |
0.0597 USDT |
0.0595 USDT |
| 2024-07-16 |
0.0566 USDT |
14,292,677.2458 |
0.0561 USDT |
0.0557 USDT |
0.0582 USDT |
0.0578 USDT |
| 2024-07-15 |
0.0550 USDT |
17,784,306.3305 |
0.0542 USDT |
0.0539 USDT |
0.0575 USDT |
0.0557 USDT |
| 2024-07-14 |
0.0542 USDT |
18,821,177.9040 |
0.0542 USDT |
0.0539 USDT |
0.0546 USDT |
0.0541 USDT |
| 2024-07-13 |
0.0542 USDT |
12,313,885.0398 |
0.0540 USDT |
0.0535 USDT |
0.0549 USDT |
0.0541 USDT |
| 2024-07-12 |
0.0552 USDT |
15,576,887.1313 |
0.0567 USDT |
0.0537 USDT |
0.0575 USDT |
0.0545 USDT |
| 2024-07-11 |
0.0565 USDT |
9,708,387.2430 |
0.0571 USDT |
0.0542 USDT |
0.0577 USDT |
0.0564 USDT |
| 2024-07-10 |
0.0531 USDT |
17,639,870.5534 |
0.0492 USDT |
0.0488 USDT |
0.0622 USDT |
0.0561 USDT |
| 2024-07-09 |
0.0490 USDT |
15,977,423.1929 |
0.0486 USDT |
0.0485 USDT |
0.0492 USDT |
0.0492 USDT |
| 2024-07-08 |
0.0481 USDT |
14,061,466.3791 |
0.0477 USDT |
0.0466 USDT |
0.0493 USDT |
0.0485 USDT |
| 2024-07-07 |
0.0473 USDT |
12,316,941.1482 |
0.0477 USDT |
0.0467 USDT |
0.0484 USDT |
0.0472 USDT |
| 2024-07-06 |
0.0444 USDT |
15,220,560.8621 |
0.0435 USDT |
0.0431 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-07-05 |
0.0437 USDT |
14,945,747.3422 |
0.0462 USDT |
0.0419 USDT |
0.0468 USDT |
0.0435 USDT |
| 2024-07-04 |
0.0471 USDT |
13,402,644.5130 |
0.0482 USDT |
0.0460 USDT |
0.0483 USDT |
0.0462 USDT |
| 2024-07-03 |
0.0487 USDT |
17,594,332.8630 |
0.0501 USDT |
0.0474 USDT |
0.0512 USDT |
0.0480 USDT |
| 2024-07-02 |
0.0490 USDT |
10,517,257.1477 |
0.0471 USDT |
0.0468 USDT |
0.0505 USDT |
0.0500 USDT |
| 2024-07-01 |
0.0469 USDT |
2,761,948.0512 |
0.0458 USDT |
0.0457 USDT |
0.0476 USDT |
0.0471 USDT |
| 2024-06-30 |
0.0461 USDT |
3,708,951.2074 |
0.0462 USDT |
0.0450 USDT |
0.0466 USDT |
0.0459 USDT |
| 2024-06-29 |
0.0462 USDT |
9,381,901.8586 |
0.0464 USDT |
0.0457 USDT |
0.0465 USDT |
0.0462 USDT |
| 2024-06-28 |
0.0468 USDT |
11,295,510.9477 |
0.0470 USDT |
0.0460 USDT |
0.0478 USDT |
0.0462 USDT |
| 2024-06-27 |
0.0466 USDT |
9,811,197.2518 |
0.0465 USDT |
0.0461 USDT |
0.0476 USDT |
0.0470 USDT |
| 2024-06-26 |
0.0470 USDT |
17,029,505.5529 |
0.0480 USDT |
0.0454 USDT |
0.0481 USDT |
0.0464 USDT |