Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0672 USDT |
15,564,275.4383 |
0.0674 USDT |
0.0652 USDT |
0.0696 USDT |
0.0658 USDT |
| 2024-02-26 |
0.0680 USDT |
15,070,792.6026 |
0.0693 USDT |
0.0660 USDT |
0.0699 USDT |
0.0672 USDT |
| 2024-02-25 |
0.0694 USDT |
8,328,260.7218 |
0.0687 USDT |
0.0677 USDT |
0.0725 USDT |
0.0687 USDT |
| 2024-02-24 |
0.0690 USDT |
16,625,041.9479 |
0.0690 USDT |
0.0679 USDT |
0.0699 USDT |
0.0688 USDT |
| 2024-02-23 |
0.0705 USDT |
14,176,171.5727 |
0.0727 USDT |
0.0678 USDT |
0.0739 USDT |
0.0692 USDT |
| 2024-02-22 |
0.0737 USDT |
9,602,168.9544 |
0.0739 USDT |
0.0713 USDT |
0.0789 USDT |
0.0719 USDT |
| 2024-02-21 |
0.0811 USDT |
15,455,606.0872 |
0.0773 USDT |
0.0745 USDT |
0.0919 USDT |
0.0749 USDT |
| 2024-02-20 |
0.0692 USDT |
23,220,431.9551 |
0.0662 USDT |
0.0661 USDT |
0.0773 USDT |
0.0769 USDT |
| 2024-02-19 |
0.0678 USDT |
9,832,539.5528 |
0.0705 USDT |
0.0636 USDT |
0.0710 USDT |
0.0662 USDT |
| 2024-02-18 |
0.0714 USDT |
684,162.8408 |
0.0720 USDT |
0.0703 USDT |
0.0733 USDT |
0.0708 USDT |
| 2024-02-17 |
0.0721 USDT |
2,103,802.2493 |
0.0710 USDT |
0.0696 USDT |
0.0746 USDT |
0.0710 USDT |
| 2024-02-16 |
0.0718 USDT |
4,754,849.9861 |
0.0730 USDT |
0.0706 USDT |
0.0734 USDT |
0.0713 USDT |
| 2024-02-15 |
0.0718 USDT |
1,506,062.2091 |
0.0720 USDT |
0.0704 USDT |
0.0748 USDT |
0.0744 USDT |
| 2024-02-14 |
0.0705 USDT |
16,166,921.6238 |
0.0704 USDT |
0.0692 USDT |
0.0736 USDT |
0.0725 USDT |
| 2024-02-13 |
0.0713 USDT |
11,451,031.5909 |
0.0720 USDT |
0.0700 USDT |
0.0744 USDT |
0.0705 USDT |
| 2024-02-12 |
0.0753 USDT |
8,979,433.8215 |
0.0761 USDT |
0.0700 USDT |
0.0771 USDT |
0.0719 USDT |
| 2024-02-11 |
0.0768 USDT |
19,436,698.2841 |
0.0778 USDT |
0.0755 USDT |
0.0782 USDT |
0.0765 USDT |
| 2024-02-10 |
0.0796 USDT |
10,691,935.3246 |
0.0806 USDT |
0.0751 USDT |
0.0815 USDT |
0.0773 USDT |
| 2024-02-09 |
0.0861 USDT |
13,552,565.0564 |
0.0842 USDT |
0.0820 USDT |
0.0920 USDT |
0.0827 USDT |
| 2024-02-08 |
0.0916 USDT |
12,910,465.8905 |
0.0874 USDT |
0.0872 USDT |
0.0958 USDT |
0.0919 USDT |
| 2024-02-07 |
0.0821 USDT |
26,592,092.4070 |
0.0801 USDT |
0.0776 USDT |
0.0879 USDT |
0.0873 USDT |
| 2024-02-06 |
0.0851 USDT |
24,280,483.7603 |
0.0920 USDT |
0.0765 USDT |
0.0931 USDT |
0.0791 USDT |
| 2024-02-05 |
0.0862 USDT |
14,401,772.4849 |
0.0842 USDT |
0.0830 USDT |
0.0922 USDT |
0.0919 USDT |
| 2024-02-04 |
0.0877 USDT |
13,538,313.2342 |
0.0874 USDT |
0.0848 USDT |
0.0912 USDT |
0.0878 USDT |
| 2024-02-03 |
0.0853 USDT |
13,551,172.9674 |
0.0815 USDT |
0.0815 USDT |
0.0890 USDT |
0.0886 USDT |
| 2024-02-02 |
0.0862 USDT |
21,836,304.2892 |
0.0838 USDT |
0.0801 USDT |
0.0898 USDT |
0.0850 USDT |
| 2024-02-01 |
0.0836 USDT |
24,331,130.6687 |
0.0829 USDT |
0.0765 USDT |
0.0909 USDT |
0.0828 USDT |
| 2024-01-31 |
0.0753 USDT |
31,278,054.8646 |
0.0638 USDT |
0.0637 USDT |
0.0863 USDT |
0.0860 USDT |
| 2024-01-30 |
0.0531 USDT |
30,701,969.1270 |
0.0520 USDT |
0.0492 USDT |
0.0576 USDT |
0.0575 USDT |
| 2024-01-29 |
0.0498 USDT |
32,609,795.0769 |
0.0496 USDT |
0.0489 USDT |
0.0518 USDT |
0.0508 USDT |
| 2024-01-28 |
0.0502 USDT |
41,550,921.9730 |
0.0522 USDT |
0.0495 USDT |
0.0523 USDT |
0.0496 USDT |
| 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 |