Identifier on Kucoin: ISME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0024 USDT |
11,325,095.4000 |
0.0022 USDT |
0.0022 USDT |
0.0027 USDT |
0.0024 USDT |
| 2024-10-03 |
0.0022 USDT |
8,185,378.4000 |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-10-02 |
0.0021 USDT |
5,278,320.1000 |
0.0021 USDT |
0.0020 USDT |
0.0021 USDT |
0.0021 USDT |
| 2024-10-01 |
0.0022 USDT |
7,132,276.6000 |
0.0021 USDT |
0.0020 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-09-30 |
0.0021 USDT |
2,908,693.8000 |
0.0021 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-09-29 |
0.0021 USDT |
1,635,668.0000 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-09-28 |
0.0023 USDT |
2,569,544.5000 |
0.0023 USDT |
0.0022 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-09-27 |
0.0022 USDT |
7,374,213.4000 |
0.0020 USDT |
0.0020 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-09-26 |
0.0020 USDT |
5,147,337.1000 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-09-25 |
0.0021 USDT |
4,805,761.4000 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-09-24 |
0.0021 USDT |
3,554,911.9000 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-09-23 |
0.0021 USDT |
4,182,225.5000 |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-09-22 |
0.0023 USDT |
3,824,585.3000 |
0.0022 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-09-21 |
0.0023 USDT |
4,736,548.3000 |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-09-20 |
0.0024 USDT |
28,604,263.1000 |
0.0021 USDT |
0.0021 USDT |
0.0027 USDT |
0.0022 USDT |
| 2024-09-19 |
0.0021 USDT |
9,206,916.0000 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-09-18 |
0.0022 USDT |
3,516,537.5000 |
0.0023 USDT |
0.0019 USDT |
0.0024 USDT |
0.0021 USDT |
| 2024-09-17 |
0.0022 USDT |
6,042,635.4000 |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2024-09-16 |
0.0021 USDT |
5,452,603.6000 |
0.0023 USDT |
0.0019 USDT |
0.0023 USDT |
0.0021 USDT |
| 2024-09-15 |
0.0023 USDT |
5,425,719.7000 |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-09-14 |
0.0027 USDT |
17,597,277.7000 |
0.0023 USDT |
0.0021 USDT |
0.0031 USDT |
0.0024 USDT |
| 2024-09-13 |
0.0021 USDT |
4,874,129.5000 |
0.0019 USDT |
0.0019 USDT |
0.0025 USDT |
0.0022 USDT |
| 2024-09-12 |
0.0020 USDT |
3,572,413.7000 |
0.0021 USDT |
0.0019 USDT |
0.0021 USDT |
0.0019 USDT |
| 2024-09-11 |
0.0021 USDT |
5,780,425.5000 |
0.0019 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-09-10 |
0.0021 USDT |
8,370,261.7000 |
0.0020 USDT |
0.0019 USDT |
0.0025 USDT |
0.0020 USDT |
| 2024-09-09 |
0.0019 USDT |
2,157,611.3000 |
0.0019 USDT |
0.0018 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-09-08 |
0.0020 USDT |
2,525,889.4000 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-09-07 |
0.0020 USDT |
4,626,697.6000 |
0.0020 USDT |
0.0018 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-09-06 |
0.0020 USDT |
10,049,657.6000 |
0.0019 USDT |
0.0017 USDT |
0.0023 USDT |
0.0020 USDT |
| 2024-09-05 |
0.0020 USDT |
3,895,297.9000 |
0.0020 USDT |
0.0018 USDT |
0.0022 USDT |
0.0019 USDT |
| 2024-09-04 |
0.0021 USDT |
5,499,558.0000 |
0.0023 USDT |
0.0019 USDT |
0.0023 USDT |
0.0021 USDT |
| 2024-09-03 |
0.0023 USDT |
3,933,817.4000 |
0.0023 USDT |
0.0022 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-09-02 |
0.0026 USDT |
7,180,783.4000 |
0.0027 USDT |
0.0023 USDT |
0.0028 USDT |
0.0023 USDT |
| 2024-09-01 |
0.0026 USDT |
4,868,576.8000 |
0.0025 USDT |
0.0024 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-08-31 |
0.0026 USDT |
6,633,061.9000 |
0.0025 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |
| 2024-08-30 |
0.0030 USDT |
7,986,231.9000 |
0.0029 USDT |
0.0025 USDT |
0.0034 USDT |
0.0026 USDT |
| 2024-08-29 |
0.0027 USDT |
38,451,772.6000 |
0.0024 USDT |
0.0023 USDT |
0.0033 USDT |
0.0026 USDT |
| 2024-08-28 |
0.0023 USDT |
6,025,760.9000 |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-08-27 |
0.0025 USDT |
16,119,318.4000 |
0.0028 USDT |
0.0023 USDT |
0.0029 USDT |
0.0024 USDT |
| 2024-08-26 |
0.0032 USDT |
27,215,993.2000 |
0.0040 USDT |
0.0028 USDT |
0.0040 USDT |
0.0028 USDT |
| 2024-08-25 |
0.0037 USDT |
130,285,835.7000 |
0.0025 USDT |
0.0025 USDT |
0.0049 USDT |
0.0040 USDT |
| 2024-08-24 |
0.0025 USDT |
72,566,522.5000 |
0.0016 USDT |
0.0016 USDT |
0.0034 USDT |
0.0023 USDT |
| 2024-08-23 |
0.0015 USDT |
7,077,858.7000 |
0.0015 USDT |
0.0013 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-08-22 |
0.0015 USDT |
10,601,038.7000 |
0.0014 USDT |
0.0014 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-08-21 |
0.0013 USDT |
6,579,157.4000 |
0.0015 USDT |
0.0012 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-08-20 |
0.0014 USDT |
5,793,045.6000 |
0.0014 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-08-19 |
0.0013 USDT |
9,543,908.4000 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-08-18 |
0.0014 USDT |
3,392,937.9000 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-08-17 |
0.0015 USDT |
1,685,052.7000 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-08-16 |
0.0016 USDT |
7,327,981.3000 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0016 USDT |