Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.0716 USDT |
6,639,726.2258 |
0.0715 USDT |
0.0710 USDT |
0.0723 USDT |
0.0713 USDT |
| 2024-09-13 |
0.0710 USDT |
9,823,863.2113 |
0.0718 USDT |
0.0694 USDT |
0.0727 USDT |
0.0712 USDT |
| 2024-09-12 |
0.0693 USDT |
10,876,090.2539 |
0.0704 USDT |
0.0669 USDT |
0.0711 USDT |
0.0703 USDT |
| 2024-09-11 |
0.0681 USDT |
8,857,640.4978 |
0.0688 USDT |
0.0665 USDT |
0.0705 USDT |
0.0693 USDT |
| 2024-09-10 |
0.0692 USDT |
7,763,175.8936 |
0.0691 USDT |
0.0680 USDT |
0.0699 USDT |
0.0692 USDT |
| 2024-09-09 |
0.0689 USDT |
16,880,281.1400 |
0.0697 USDT |
0.0650 USDT |
0.0718 USDT |
0.0691 USDT |
| 2024-09-08 |
0.0707 USDT |
9,083,103.1912 |
0.0722 USDT |
0.0676 USDT |
0.0729 USDT |
0.0697 USDT |
| 2024-09-07 |
0.0714 USDT |
7,900,021.1959 |
0.0696 USDT |
0.0687 USDT |
0.0735 USDT |
0.0729 USDT |
| 2024-09-06 |
0.0734 USDT |
10,440,169.9530 |
0.0738 USDT |
0.0682 USDT |
0.0750 USDT |
0.0708 USDT |
| 2024-09-05 |
0.0736 USDT |
13,392,100.0098 |
0.0748 USDT |
0.0717 USDT |
0.0753 USDT |
0.0748 USDT |
| 2024-09-04 |
0.0749 USDT |
12,878,292.4709 |
0.0749 USDT |
0.0720 USDT |
0.0765 USDT |
0.0747 USDT |
| 2024-09-03 |
0.0748 USDT |
9,566,138.4991 |
0.0753 USDT |
0.0707 USDT |
0.0764 USDT |
0.0733 USDT |
| 2024-09-02 |
0.0748 USDT |
10,394,466.6195 |
0.0731 USDT |
0.0718 USDT |
0.0756 USDT |
0.0751 USDT |
| 2024-09-01 |
0.0747 USDT |
3,264,982.5614 |
0.0749 USDT |
0.0710 USDT |
0.0752 USDT |
0.0751 USDT |
| 2024-08-31 |
0.0748 USDT |
2,881,859.4945 |
0.0741 USDT |
0.0720 USDT |
0.0752 USDT |
0.0751 USDT |
| 2024-08-30 |
0.0699 USDT |
10,492,311.9837 |
0.0590 USDT |
0.0590 USDT |
0.0753 USDT |
0.0750 USDT |
| 2024-08-29 |
0.0658 USDT |
13,072,359.5830 |
0.0657 USDT |
0.0600 USDT |
0.0725 USDT |
0.0603 USDT |
| 2024-08-28 |
0.0653 USDT |
12,242,598.6831 |
0.0664 USDT |
0.0626 USDT |
0.0672 USDT |
0.0654 USDT |
| 2024-08-27 |
0.0699 USDT |
10,159,465.8586 |
0.0702 USDT |
0.0668 USDT |
0.0720 USDT |
0.0670 USDT |
| 2024-08-26 |
0.0721 USDT |
8,691,644.8715 |
0.0726 USDT |
0.0703 USDT |
0.0745 USDT |
0.0707 USDT |
| 2024-08-25 |
0.0723 USDT |
9,121,797.7834 |
0.0728 USDT |
0.0710 USDT |
0.0737 USDT |
0.0719 USDT |
| 2024-08-24 |
0.0723 USDT |
11,565,196.2973 |
0.0682 USDT |
0.0680 USDT |
0.0748 USDT |
0.0730 USDT |
| 2024-08-23 |
0.0696 USDT |
6,882,778.0087 |
0.0671 USDT |
0.0655 USDT |
0.0728 USDT |
0.0708 USDT |
| 2024-08-22 |
0.0637 USDT |
3,986,258.6476 |
0.0640 USDT |
0.0620 USDT |
0.0670 USDT |
0.0631 USDT |
| 2024-08-21 |
0.0628 USDT |
5,679,486.8404 |
0.0626 USDT |
0.0612 USDT |
0.0642 USDT |
0.0641 USDT |
| 2024-08-20 |
0.0640 USDT |
5,638,468.8689 |
0.0638 USDT |
0.0617 USDT |
0.0670 USDT |
0.0623 USDT |
| 2024-08-19 |
0.0633 USDT |
7,699,012.2848 |
0.0623 USDT |
0.0610 USDT |
0.0705 USDT |
0.0649 USDT |
| 2024-08-18 |
0.0622 USDT |
5,000,247.7960 |
0.0608 USDT |
0.0604 USDT |
0.0662 USDT |
0.0631 USDT |
| 2024-08-17 |
0.0615 USDT |
2,950,634.0412 |
0.0622 USDT |
0.0607 USDT |
0.0623 USDT |
0.0609 USDT |
| 2024-08-16 |
0.0614 USDT |
1,115,766.0074 |
0.0612 USDT |
0.0585 USDT |
0.0634 USDT |
0.0615 USDT |
| 2024-08-15 |
0.0631 USDT |
553,083.6338 |
0.0623 USDT |
0.0615 USDT |
0.0645 USDT |
0.0617 USDT |
| 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 |