Identifier on Kucoin: ISME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |