Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0503 USDT |
25,213,877.2382 |
0.0503 USDT |
0.0496 USDT |
0.0509 USDT |
0.0504 USDT |
| 2024-04-16 |
0.0504 USDT |
22,547,819.3137 |
0.0502 USDT |
0.0496 USDT |
0.0515 USDT |
0.0507 USDT |
| 2024-04-15 |
0.0506 USDT |
23,222,658.0995 |
0.0504 USDT |
0.0498 USDT |
0.0528 USDT |
0.0502 USDT |
| 2024-04-14 |
0.0503 USDT |
31,761,178.5747 |
0.0503 USDT |
0.0495 USDT |
0.0520 USDT |
0.0505 USDT |
| 2024-04-13 |
0.0502 USDT |
27,681,856.8075 |
0.0502 USDT |
0.0487 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-04-12 |
0.0506 USDT |
22,570,305.8569 |
0.0515 USDT |
0.0473 USDT |
0.0523 USDT |
0.0502 USDT |
| 2024-04-11 |
0.0520 USDT |
23,797,817.8601 |
0.0519 USDT |
0.0502 USDT |
0.0550 USDT |
0.0515 USDT |
| 2024-04-10 |
0.0532 USDT |
27,015,466.9092 |
0.0558 USDT |
0.0502 USDT |
0.0562 USDT |
0.0521 USDT |
| 2024-04-09 |
0.0566 USDT |
27,209,472.9538 |
0.0552 USDT |
0.0523 USDT |
0.0649 USDT |
0.0556 USDT |
| 2024-04-08 |
0.0534 USDT |
26,037,596.7538 |
0.0539 USDT |
0.0518 USDT |
0.0552 USDT |
0.0529 USDT |
| 2024-04-07 |
0.0537 USDT |
9,884,229.4100 |
0.0525 USDT |
0.0518 USDT |
0.0555 USDT |
0.0531 USDT |
| 2024-04-06 |
0.0532 USDT |
30,560,807.6577 |
0.0527 USDT |
0.0520 USDT |
0.0545 USDT |
0.0529 USDT |
| 2024-04-05 |
0.0524 USDT |
27,696,816.4942 |
0.0530 USDT |
0.0507 USDT |
0.0540 USDT |
0.0527 USDT |
| 2024-04-04 |
0.0527 USDT |
28,263,236.8837 |
0.0526 USDT |
0.0503 USDT |
0.0541 USDT |
0.0521 USDT |
| 2024-04-03 |
0.0534 USDT |
27,796,063.0029 |
0.0532 USDT |
0.0519 USDT |
0.0545 USDT |
0.0525 USDT |
| 2024-04-02 |
0.0542 USDT |
23,713,417.6616 |
0.0561 USDT |
0.0502 USDT |
0.0562 USDT |
0.0524 USDT |
| 2024-04-01 |
0.0575 USDT |
20,335,077.8374 |
0.0588 USDT |
0.0538 USDT |
0.0611 USDT |
0.0561 USDT |
| 2024-03-31 |
0.0608 USDT |
6,725,592.5635 |
0.0610 USDT |
0.0592 USDT |
0.0615 USDT |
0.0595 USDT |
| 2024-03-30 |
0.0609 USDT |
19,371,186.3129 |
0.0611 USDT |
0.0592 USDT |
0.0622 USDT |
0.0612 USDT |
| 2024-03-29 |
0.0575 USDT |
18,287,319.0823 |
0.0581 USDT |
0.0544 USDT |
0.0601 USDT |
0.0591 USDT |
| 2024-03-28 |
0.0574 USDT |
8,085,896.3873 |
0.0598 USDT |
0.0532 USDT |
0.0608 USDT |
0.0580 USDT |
| 2024-03-27 |
0.0611 USDT |
4,269,546.7611 |
0.0620 USDT |
0.0595 USDT |
0.0652 USDT |
0.0595 USDT |
| 2024-03-26 |
0.0652 USDT |
5,529,246.2144 |
0.0657 USDT |
0.0614 USDT |
0.0685 USDT |
0.0619 USDT |
| 2024-03-25 |
0.0636 USDT |
6,419,573.8046 |
0.0631 USDT |
0.0612 USDT |
0.0681 USDT |
0.0653 USDT |
| 2024-03-24 |
0.0623 USDT |
4,081,001.2951 |
0.0641 USDT |
0.0609 USDT |
0.0643 USDT |
0.0627 USDT |
| 2024-03-23 |
0.0632 USDT |
2,504,386.0862 |
0.0639 USDT |
0.0620 USDT |
0.0651 USDT |
0.0638 USDT |
| 2024-03-22 |
0.0633 USDT |
5,241,865.5862 |
0.0634 USDT |
0.0615 USDT |
0.0678 USDT |
0.0650 USDT |
| 2024-03-21 |
0.0644 USDT |
13,171,439.0255 |
0.0675 USDT |
0.0600 USDT |
0.0683 USDT |
0.0629 USDT |
| 2024-03-20 |
0.0646 USDT |
3,272,682.3194 |
0.0627 USDT |
0.0622 USDT |
0.0702 USDT |
0.0646 USDT |
| 2024-03-19 |
0.0631 USDT |
2,468,117.3850 |
0.0652 USDT |
0.0601 USDT |
0.0659 USDT |
0.0628 USDT |
| 2024-03-18 |
0.0687 USDT |
2,193,959.1108 |
0.0687 USDT |
0.0648 USDT |
0.0718 USDT |
0.0651 USDT |
| 2024-03-17 |
0.0699 USDT |
4,993,774.7738 |
0.0693 USDT |
0.0664 USDT |
0.0710 USDT |
0.0685 USDT |
| 2024-03-16 |
0.0736 USDT |
14,032,586.7100 |
0.0737 USDT |
0.0684 USDT |
0.0765 USDT |
0.0698 USDT |
| 2024-03-15 |
0.0755 USDT |
18,851,294.7546 |
0.0792 USDT |
0.0722 USDT |
0.0815 USDT |
0.0736 USDT |
| 2024-03-14 |
0.0806 USDT |
16,136,849.3245 |
0.0877 USDT |
0.0700 USDT |
0.0900 USDT |
0.0799 USDT |
| 2024-03-13 |
0.0915 USDT |
16,227,865.2173 |
0.0999 USDT |
0.0838 USDT |
0.1101 USDT |
0.0878 USDT |
| 2024-03-12 |
0.0784 USDT |
28,776,456.6114 |
0.0626 USDT |
0.0604 USDT |
0.1001 USDT |
0.0940 USDT |
| 2024-03-11 |
0.0597 USDT |
10,832,236.9817 |
0.0576 USDT |
0.0566 USDT |
0.0641 USDT |
0.0615 USDT |
| 2024-03-10 |
0.0582 USDT |
4,143,239.2758 |
0.0607 USDT |
0.0564 USDT |
0.0616 USDT |
0.0592 USDT |
| 2024-03-09 |
0.0584 USDT |
883,866.0278 |
0.0579 USDT |
0.0571 USDT |
0.0601 USDT |
0.0590 USDT |
| 2024-03-08 |
0.0616 USDT |
6,965,715.0630 |
0.0638 USDT |
0.0550 USDT |
0.0641 USDT |
0.0579 USDT |
| 2024-03-07 |
0.0631 USDT |
14,437,681.7340 |
0.0615 USDT |
0.0613 USDT |
0.0650 USDT |
0.0632 USDT |
| 2024-03-06 |
0.0624 USDT |
26,241,416.1591 |
0.0635 USDT |
0.0610 USDT |
0.0644 USDT |
0.0616 USDT |
| 2024-03-05 |
0.0652 USDT |
8,242,617.6643 |
0.0655 USDT |
0.0639 USDT |
0.0673 USDT |
0.0657 USDT |
| 2024-03-04 |
0.0653 USDT |
2,173,474.0892 |
0.0647 USDT |
0.0639 USDT |
0.0667 USDT |
0.0654 USDT |
| 2024-03-03 |
0.0673 USDT |
9,734,801.9831 |
0.0676 USDT |
0.0640 USDT |
0.0681 USDT |
0.0644 USDT |
| 2024-03-02 |
0.0669 USDT |
19,329,570.3528 |
0.0662 USDT |
0.0654 USDT |
0.0690 USDT |
0.0675 USDT |
| 2024-03-01 |
0.0664 USDT |
24,426,285.4288 |
0.0652 USDT |
0.0646 USDT |
0.0682 USDT |
0.0661 USDT |
| 2024-02-29 |
0.0669 USDT |
16,512,530.9552 |
0.0650 USDT |
0.0650 USDT |
0.0684 USDT |
0.0662 USDT |
| 2024-02-28 |
0.0662 USDT |
14,292,473.5534 |
0.0656 USDT |
0.0639 USDT |
0.0682 USDT |
0.0650 USDT |