Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0470 USDT |
13,251,859.9155 |
0.0463 USDT |
0.0462 USDT |
0.0477 USDT |
0.0474 USDT |
| 2024-06-24 |
0.0464 USDT |
14,218,778.0545 |
0.0470 USDT |
0.0451 USDT |
0.0481 USDT |
0.0458 USDT |
| 2024-06-23 |
0.0476 USDT |
12,768,970.8000 |
0.0482 USDT |
0.0468 USDT |
0.0489 USDT |
0.0470 USDT |
| 2024-06-22 |
0.0477 USDT |
12,092,450.8868 |
0.0475 USDT |
0.0464 USDT |
0.0489 USDT |
0.0481 USDT |
| 2024-06-21 |
0.0481 USDT |
14,465,249.9618 |
0.0462 USDT |
0.0448 USDT |
0.0516 USDT |
0.0483 USDT |
| 2024-06-20 |
0.0428 USDT |
18,294,028.8116 |
0.0398 USDT |
0.0396 USDT |
0.0478 USDT |
0.0452 USDT |
| 2024-06-19 |
0.0367 USDT |
16,373,435.1314 |
0.0358 USDT |
0.0358 USDT |
0.0374 USDT |
0.0373 USDT |
| 2024-06-18 |
0.0366 USDT |
15,276,294.5189 |
0.0391 USDT |
0.0356 USDT |
0.0391 USDT |
0.0358 USDT |
| 2024-06-17 |
0.0404 USDT |
20,057,708.8565 |
0.0417 USDT |
0.0389 USDT |
0.0426 USDT |
0.0390 USDT |
| 2024-06-16 |
0.0406 USDT |
20,959,992.9041 |
0.0398 USDT |
0.0388 USDT |
0.0420 USDT |
0.0413 USDT |
| 2024-06-15 |
0.0373 USDT |
19,076,761.9486 |
0.0363 USDT |
0.0362 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-06-14 |
0.0381 USDT |
16,334,618.1202 |
0.0381 USDT |
0.0360 USDT |
0.0391 USDT |
0.0360 USDT |
| 2024-06-13 |
0.0388 USDT |
18,214,206.3821 |
0.0407 USDT |
0.0361 USDT |
0.0407 USDT |
0.0390 USDT |
| 2024-06-12 |
0.0396 USDT |
6,272,525.0094 |
0.0392 USDT |
0.0375 USDT |
0.0404 USDT |
0.0398 USDT |
| 2024-06-11 |
0.0401 USDT |
11,959,551.6772 |
0.0407 USDT |
0.0389 USDT |
0.0425 USDT |
0.0400 USDT |
| 2024-06-10 |
0.0409 USDT |
872,721.4776 |
0.0407 USDT |
0.0401 USDT |
0.0427 USDT |
0.0407 USDT |
| 2024-06-09 |
0.0412 USDT |
929,063.8750 |
0.0412 USDT |
0.0400 USDT |
0.0429 USDT |
0.0405 USDT |
| 2024-06-08 |
0.0416 USDT |
1,137,989.4251 |
0.0430 USDT |
0.0408 USDT |
0.0430 USDT |
0.0411 USDT |
| 2024-06-07 |
0.0434 USDT |
1,625,976.2809 |
0.0448 USDT |
0.0400 USDT |
0.0450 USDT |
0.0428 USDT |
| 2024-06-06 |
0.0447 USDT |
1,174,798.3508 |
0.0451 USDT |
0.0421 USDT |
0.0458 USDT |
0.0448 USDT |
| 2024-06-05 |
0.0451 USDT |
1,115,518.4642 |
0.0454 USDT |
0.0448 USDT |
0.0455 USDT |
0.0451 USDT |
| 2024-06-04 |
0.0455 USDT |
1,108,493.1987 |
0.0457 USDT |
0.0452 USDT |
0.0459 USDT |
0.0454 USDT |
| 2024-06-03 |
0.0458 USDT |
787,180.2925 |
0.0460 USDT |
0.0456 USDT |
0.0460 USDT |
0.0457 USDT |
| 2024-06-02 |
0.0461 USDT |
1,823,026.9161 |
0.0463 USDT |
0.0449 USDT |
0.0466 USDT |
0.0459 USDT |
| 2024-06-01 |
0.0464 USDT |
1,539,762.7623 |
0.0464 USDT |
0.0460 USDT |
0.0469 USDT |
0.0463 USDT |
| 2024-05-31 |
0.0469 USDT |
2,210,806.7826 |
0.0481 USDT |
0.0462 USDT |
0.0481 USDT |
0.0464 USDT |
| 2024-05-30 |
0.0480 USDT |
2,638,701.3922 |
0.0483 USDT |
0.0471 USDT |
0.0484 USDT |
0.0481 USDT |
| 2024-05-29 |
0.0488 USDT |
3,341,563.3468 |
0.0490 USDT |
0.0476 USDT |
0.0494 USDT |
0.0483 USDT |
| 2024-05-28 |
0.0484 USDT |
2,887,918.6796 |
0.0493 USDT |
0.0476 USDT |
0.0493 USDT |
0.0490 USDT |
| 2024-05-27 |
0.0485 USDT |
3,180,578.8421 |
0.0482 USDT |
0.0466 USDT |
0.0496 USDT |
0.0488 USDT |
| 2024-05-26 |
0.0487 USDT |
2,611,631.4511 |
0.0485 USDT |
0.0479 USDT |
0.0499 USDT |
0.0487 USDT |
| 2024-05-25 |
0.0486 USDT |
4,981,493.3331 |
0.0483 USDT |
0.0467 USDT |
0.0507 USDT |
0.0483 USDT |
| 2024-05-24 |
0.0486 USDT |
3,831,215.3449 |
0.0494 USDT |
0.0480 USDT |
0.0496 USDT |
0.0485 USDT |
| 2024-05-23 |
0.0501 USDT |
8,731,632.3808 |
0.0499 USDT |
0.0488 USDT |
0.0518 USDT |
0.0488 USDT |
| 2024-05-22 |
0.0499 USDT |
6,601,867.5531 |
0.0508 USDT |
0.0482 USDT |
0.0510 USDT |
0.0499 USDT |
| 2024-05-21 |
0.0504 USDT |
11,927,882.4304 |
0.0504 USDT |
0.0486 USDT |
0.0513 USDT |
0.0505 USDT |
| 2024-05-20 |
0.0487 USDT |
9,291,896.9200 |
0.0480 USDT |
0.0475 USDT |
0.0506 USDT |
0.0495 USDT |
| 2024-05-19 |
0.0486 USDT |
12,655,101.6530 |
0.0481 USDT |
0.0476 USDT |
0.0506 USDT |
0.0480 USDT |
| 2024-05-18 |
0.0485 USDT |
11,461,355.3489 |
0.0482 USDT |
0.0472 USDT |
0.0499 USDT |
0.0482 USDT |
| 2024-05-17 |
0.0478 USDT |
13,865,956.8195 |
0.0465 USDT |
0.0427 USDT |
0.0505 USDT |
0.0482 USDT |
| 2024-05-16 |
0.0477 USDT |
10,487,855.7359 |
0.0481 USDT |
0.0456 USDT |
0.0485 USDT |
0.0466 USDT |
| 2024-05-15 |
0.0464 USDT |
12,577,377.3073 |
0.0456 USDT |
0.0451 USDT |
0.0490 USDT |
0.0478 USDT |
| 2024-05-14 |
0.0474 USDT |
8,866,786.5812 |
0.0488 USDT |
0.0458 USDT |
0.0491 USDT |
0.0458 USDT |
| 2024-05-13 |
0.0486 USDT |
13,427,618.5250 |
0.0493 USDT |
0.0470 USDT |
0.0499 USDT |
0.0485 USDT |
| 2024-05-12 |
0.0498 USDT |
15,585,905.6234 |
0.0512 USDT |
0.0487 USDT |
0.0513 USDT |
0.0493 USDT |
| 2024-05-11 |
0.0497 USDT |
11,934,650.2136 |
0.0499 USDT |
0.0493 USDT |
0.0512 USDT |
0.0495 USDT |
| 2024-05-10 |
0.0504 USDT |
17,299,759.6575 |
0.0503 USDT |
0.0497 USDT |
0.0525 USDT |
0.0499 USDT |
| 2024-05-09 |
0.0496 USDT |
12,091,945.4658 |
0.0496 USDT |
0.0488 USDT |
0.0500 USDT |
0.0500 USDT |
| 2024-05-08 |
0.0503 USDT |
9,391,735.2141 |
0.0507 USDT |
0.0496 USDT |
0.0515 USDT |
0.0498 USDT |
| 2024-05-07 |
0.0516 USDT |
11,262,784.6536 |
0.0522 USDT |
0.0508 USDT |
0.0523 USDT |
0.0511 USDT |