Identifier on Kucoin: ISME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0018 USDT |
15,178,837.3000 |
0.0022 USDT |
0.0016 USDT |
0.0022 USDT |
0.0017 USDT |
| 2024-08-14 |
0.0022 USDT |
6,422,340.7000 |
0.0023 USDT |
0.0020 USDT |
0.0025 USDT |
0.0022 USDT |
| 2024-08-13 |
0.0021 USDT |
10,684,761.2000 |
0.0019 USDT |
0.0017 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-08-12 |
0.0017 USDT |
11,374,539.0000 |
0.0020 USDT |
0.0015 USDT |
0.0021 USDT |
0.0018 USDT |
| 2024-08-11 |
0.0020 USDT |
3,000,358.1000 |
0.0020 USDT |
0.0020 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-08-10 |
0.0021 USDT |
7,416,371.8000 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-08-09 |
0.0024 USDT |
5,383,434.0000 |
0.0026 USDT |
0.0021 USDT |
0.0026 USDT |
0.0021 USDT |
| 2024-08-08 |
0.0024 USDT |
3,840,988.7000 |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-08-07 |
0.0027 USDT |
1,906,306.1000 |
0.0026 USDT |
0.0023 USDT |
0.0032 USDT |
0.0028 USDT |
| 2024-08-06 |
0.0026 USDT |
2,405,766.2000 |
0.0026 USDT |
0.0022 USDT |
0.0033 USDT |
0.0027 USDT |
| 2024-08-05 |
0.0026 USDT |
2,626,635.8000 |
0.0030 USDT |
0.0023 USDT |
0.0030 USDT |
0.0026 USDT |
| 2024-08-04 |
0.0033 USDT |
1,396,063.2000 |
0.0033 USDT |
0.0031 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-08-03 |
0.0036 USDT |
1,564,393.8000 |
0.0037 USDT |
0.0033 USDT |
0.0038 USDT |
0.0033 USDT |
| 2024-08-02 |
0.0039 USDT |
4,619,023.2000 |
0.0042 USDT |
0.0036 USDT |
0.0043 USDT |
0.0037 USDT |
| 2024-08-01 |
0.0048 USDT |
287,642.3000 |
0.0046 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-07-31 |
0.0052 USDT |
7,429,190.8000 |
0.0046 USDT |
0.0045 USDT |
0.0058 USDT |
0.0047 USDT |
| 2024-07-30 |
0.0047 USDT |
915,927.6000 |
0.0050 USDT |
0.0045 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-07-29 |
0.0049 USDT |
885,021.7000 |
0.0046 USDT |
0.0045 USDT |
0.0055 USDT |
0.0050 USDT |
| 2024-07-28 |
0.0047 USDT |
564,454.6000 |
0.0044 USDT |
0.0044 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-07-27 |
0.0045 USDT |
501,536.8000 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-07-26 |
0.0046 USDT |
416,709.0000 |
0.0043 USDT |
0.0043 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-07-25 |
0.0045 USDT |
772,427.6000 |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-07-24 |
0.0047 USDT |
415,290.2000 |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-07-23 |
0.0044 USDT |
216,155.7000 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-07-22 |
0.0046 USDT |
1,125,417.8000 |
0.0051 USDT |
0.0042 USDT |
0.0053 USDT |
0.0044 USDT |
| 2024-07-21 |
0.0052 USDT |
2,820,117.5000 |
0.0047 USDT |
0.0046 USDT |
0.0062 USDT |
0.0052 USDT |
| 2024-07-20 |
0.0046 USDT |
849,202.2000 |
0.0043 USDT |
0.0041 USDT |
0.0050 USDT |
0.0047 USDT |
| 2024-07-19 |
0.0042 USDT |
1,976,630.8000 |
0.0041 USDT |
0.0036 USDT |
0.0052 USDT |
0.0043 USDT |
| 2024-07-18 |
0.0041 USDT |
534,562.3000 |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-07-17 |
0.0041 USDT |
805,390.2000 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-07-16 |
0.0042 USDT |
822,297.5000 |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-07-15 |
0.0041 USDT |
1,074,030.0000 |
0.0041 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-07-14 |
0.0048 USDT |
3,468,191.6000 |
0.0043 USDT |
0.0041 USDT |
0.0060 USDT |
0.0042 USDT |
| 2024-07-13 |
0.0042 USDT |
2,135,921.7000 |
0.0037 USDT |
0.0036 USDT |
0.0051 USDT |
0.0043 USDT |
| 2024-07-12 |
0.0039 USDT |
1,637,197.4000 |
0.0045 USDT |
0.0036 USDT |
0.0045 USDT |
0.0039 USDT |
| 2024-07-11 |
0.0047 USDT |
199,935.7000 |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-07-10 |
0.0053 USDT |
3,027,265.1000 |
0.0045 USDT |
0.0045 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-07-09 |
0.0046 USDT |
2,104,295.3000 |
0.0043 USDT |
0.0039 USDT |
0.0054 USDT |
0.0045 USDT |
| 2024-07-08 |
0.0039 USDT |
508,993.9000 |
0.0040 USDT |
0.0037 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-07-07 |
0.0040 USDT |
653,984.2000 |
0.0039 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2024-07-06 |
0.0037 USDT |
465,202.8000 |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-07-05 |
0.0036 USDT |
996,215.2000 |
0.0037 USDT |
0.0034 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-07-04 |
0.0038 USDT |
3,325,718.1000 |
0.0042 USDT |
0.0035 USDT |
0.0042 USDT |
0.0038 USDT |
| 2024-07-03 |
0.0050 USDT |
6,618,253.1000 |
0.0041 USDT |
0.0038 USDT |
0.0065 USDT |
0.0040 USDT |
| 2024-07-02 |
0.0040 USDT |
1,845,415.9000 |
0.0038 USDT |
0.0035 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-07-01 |
0.0039 USDT |
592,757.6000 |
0.0041 USDT |
0.0037 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-06-30 |
0.0041 USDT |
705,114.8000 |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-06-29 |
0.0042 USDT |
146,912.3000 |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-06-28 |
0.0044 USDT |
350,484.3000 |
0.0044 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2024-06-27 |
0.0045 USDT |
498,460.3000 |
0.0045 USDT |
0.0042 USDT |
0.0048 USDT |
0.0044 USDT |