Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0498 USDT |
36,861,050.0721 |
0.0495 USDT |
0.0486 USDT |
0.0523 USDT |
0.0521 USDT |
| 2024-01-26 |
0.0490 USDT |
33,833,391.1769 |
0.0476 USDT |
0.0472 USDT |
0.0513 USDT |
0.0499 USDT |
| 2024-01-25 |
0.0483 USDT |
44,008,302.1190 |
0.0500 USDT |
0.0444 USDT |
0.0505 USDT |
0.0477 USDT |
| 2024-01-24 |
0.0491 USDT |
34,521,036.6456 |
0.0486 USDT |
0.0466 USDT |
0.0504 USDT |
0.0494 USDT |
| 2024-01-23 |
0.0488 USDT |
23,521,194.6575 |
0.0511 USDT |
0.0459 USDT |
0.0514 USDT |
0.0473 USDT |
| 2024-01-22 |
0.0587 USDT |
25,172,447.7213 |
0.0674 USDT |
0.0517 USDT |
0.0675 USDT |
0.0523 USDT |
| 2024-01-21 |
0.0715 USDT |
30,334,534.1138 |
0.0745 USDT |
0.0662 USDT |
0.0757 USDT |
0.0662 USDT |
| 2024-01-20 |
0.0722 USDT |
34,791,207.3478 |
0.0696 USDT |
0.0696 USDT |
0.0747 USDT |
0.0733 USDT |
| 2024-01-19 |
0.0700 USDT |
38,552,605.9513 |
0.0723 USDT |
0.0685 USDT |
0.0728 USDT |
0.0696 USDT |
| 2024-01-18 |
0.0787 USDT |
32,875,945.8579 |
0.0796 USDT |
0.0726 USDT |
0.0847 USDT |
0.0729 USDT |
| 2024-01-17 |
0.0769 USDT |
30,391,741.5737 |
0.0788 USDT |
0.0724 USDT |
0.0798 USDT |
0.0796 USDT |
| 2024-01-16 |
0.0843 USDT |
12,061,930.6043 |
0.0872 USDT |
0.0792 USDT |
0.0872 USDT |
0.0804 USDT |
| 2024-01-15 |
0.0875 USDT |
26,025,183.4731 |
0.0932 USDT |
0.0813 USDT |
0.0938 USDT |
0.0865 USDT |
| 2024-01-14 |
0.0959 USDT |
20,865,218.5070 |
0.0973 USDT |
0.0927 USDT |
0.1001 USDT |
0.0929 USDT |
| 2024-01-13 |
0.0972 USDT |
16,662,601.1658 |
0.0982 USDT |
0.0960 USDT |
0.0992 USDT |
0.0969 USDT |
| 2024-01-12 |
0.0997 USDT |
21,896,399.9145 |
0.1002 USDT |
0.0982 USDT |
0.1015 USDT |
0.0984 USDT |
| 2024-01-11 |
0.0992 USDT |
27,308,966.1542 |
0.0982 USDT |
0.0976 USDT |
0.1008 USDT |
0.1004 USDT |
| 2024-01-10 |
0.1024 USDT |
10,903,839.4317 |
0.1013 USDT |
0.1006 USDT |
0.1043 USDT |
0.1023 USDT |
| 2024-01-09 |
0.1083 USDT |
10,531,306.3991 |
0.1130 USDT |
0.1017 USDT |
0.1135 USDT |
0.1041 USDT |
| 2024-01-08 |
0.1065 USDT |
7,848,718.3797 |
0.1074 USDT |
0.1050 USDT |
0.1128 USDT |
0.1126 USDT |
| 2024-01-07 |
0.1095 USDT |
13,160,971.8048 |
0.1090 USDT |
0.1026 USDT |
0.1120 USDT |
0.1075 USDT |
| 2024-01-06 |
0.1108 USDT |
7,591,351.2928 |
0.1109 USDT |
0.1087 USDT |
0.1115 USDT |
0.1092 USDT |
| 2024-01-05 |
0.1138 USDT |
8,746,121.3697 |
0.1197 USDT |
0.1079 USDT |
0.1199 USDT |
0.1105 USDT |
| 2024-01-04 |
0.1216 USDT |
8,750,959.6830 |
0.1262 USDT |
0.1051 USDT |
0.1316 USDT |
0.1199 USDT |
| 2024-01-03 |
0.1354 USDT |
8,883,372.0431 |
0.1419 USDT |
0.1166 USDT |
0.1458 USDT |
0.1266 USDT |
| 2024-01-02 |
0.1513 USDT |
6,691,476.2295 |
0.1552 USDT |
0.1366 USDT |
0.1600 USDT |
0.1488 USDT |
| 2024-01-01 |
0.1502 USDT |
11,085,310.6488 |
0.1410 USDT |
0.1388 USDT |
0.1632 USDT |
0.1508 USDT |
| 2023-12-31 |
0.1415 USDT |
12,818,821.2752 |
0.1423 USDT |
0.1254 USDT |
0.1652 USDT |
0.1519 USDT |
| 2023-12-30 |
0.1519 USDT |
12,280,201.9835 |
0.1499 USDT |
0.1400 USDT |
0.1790 USDT |
0.1507 USDT |
| 2023-12-29 |
0.1252 USDT |
7,160,040.3035 |
0.1237 USDT |
0.1203 USDT |
0.1415 USDT |
0.1263 USDT |
| 2023-12-28 |
0.1232 USDT |
13,820,205.3994 |
0.1220 USDT |
0.1208 USDT |
0.1252 USDT |
0.1237 USDT |
| 2023-12-27 |
0.1200 USDT |
2,303,977.5155 |
0.1197 USDT |
0.1184 USDT |
0.1205 USDT |
0.1200 USDT |
| 2023-12-26 |
0.1230 USDT |
2,431,528.0173 |
0.1240 USDT |
0.1187 USDT |
0.1260 USDT |
0.1197 USDT |
| 2023-12-25 |
0.1285 USDT |
2,638,849.1988 |
0.1354 USDT |
0.1143 USDT |
0.1361 USDT |
0.1210 USDT |
| 2023-12-24 |
0.1323 USDT |
2,534,737.7888 |
0.1315 USDT |
0.1296 USDT |
0.1389 USDT |
0.1351 USDT |
| 2023-12-23 |
0.1360 USDT |
10,002,490.6824 |
0.1461 USDT |
0.1347 USDT |
0.1463 USDT |
0.1359 USDT |
| 2023-12-22 |
0.1360 USDT |
3,400,861.1405 |
0.1440 USDT |
0.1255 USDT |
0.1505 USDT |
0.1377 USDT |
| 2023-12-21 |
0.1607 USDT |
5,215,850.9427 |
0.1640 USDT |
0.1432 USDT |
0.1664 USDT |
0.1439 USDT |
| 2023-12-20 |
0.1670 USDT |
10,538,391.7673 |
0.1712 USDT |
0.1630 USDT |
0.1719 USDT |
0.1642 USDT |
| 2023-12-19 |
0.1726 USDT |
10,066,829.0625 |
0.1742 USDT |
0.1694 USDT |
0.1811 USDT |
0.1718 USDT |
| 2023-12-18 |
0.1728 USDT |
9,974,974.2409 |
0.1702 USDT |
0.1697 USDT |
0.1875 USDT |
0.1754 USDT |
| 2023-12-17 |
0.1707 USDT |
10,183,924.6916 |
0.1701 USDT |
0.1687 USDT |
0.1725 USDT |
0.1705 USDT |
| 2023-12-16 |
0.1708 USDT |
9,081,259.6281 |
0.1720 USDT |
0.1687 USDT |
0.1726 USDT |
0.1718 USDT |
| 2023-12-15 |
0.1769 USDT |
10,721,817.3634 |
0.1805 USDT |
0.1717 USDT |
0.1861 USDT |
0.1745 USDT |
| 2023-12-14 |
0.1650 USDT |
16,537,634.9217 |
0.1405 USDT |
0.1353 USDT |
0.2170 USDT |
0.1807 USDT |
| 2023-12-13 |
0.1407 USDT |
9,187,058.8806 |
0.1382 USDT |
0.1370 USDT |
0.1449 USDT |
0.1404 USDT |
| 2023-12-12 |
0.1323 USDT |
16,926,376.6365 |
0.1284 USDT |
0.1265 USDT |
0.1392 USDT |
0.1382 USDT |
| 2023-12-11 |
0.1268 USDT |
5,429,683.0139 |
0.1367 USDT |
0.1220 USDT |
0.1392 USDT |
0.1296 USDT |
| 2023-12-10 |
0.1372 USDT |
2,229,979.5817 |
0.1396 USDT |
0.1343 USDT |
0.1406 USDT |
0.1360 USDT |
| 2023-12-09 |
0.1389 USDT |
2,917,720.8377 |
0.1364 USDT |
0.1334 USDT |
0.1423 USDT |
0.1388 USDT |