Identifier on Kucoin: ISME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0048 USDT |
716,991.5000 |
0.0048 USDT |
0.0045 USDT |
0.0051 USDT |
0.0046 USDT |
| 2024-06-25 |
0.0047 USDT |
706,347.4000 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-06-24 |
0.0049 USDT |
1,028,879.4000 |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2024-06-23 |
0.0051 USDT |
1,873,946.7000 |
0.0055 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-06-22 |
0.0053 USDT |
1,031,917.4000 |
0.0053 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-06-21 |
0.0055 USDT |
488,612.7000 |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-06-20 |
0.0057 USDT |
295,306.4000 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-06-19 |
0.0060 USDT |
901,539.7000 |
0.0061 USDT |
0.0057 USDT |
0.0064 USDT |
0.0058 USDT |
| 2024-06-18 |
0.0062 USDT |
9,084,875.2000 |
0.0067 USDT |
0.0051 USDT |
0.0083 USDT |
0.0061 USDT |
| 2024-06-17 |
0.0063 USDT |
4,393,578.4000 |
0.0058 USDT |
0.0054 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-06-16 |
0.0064 USDT |
1,690,410.6000 |
0.0062 USDT |
0.0060 USDT |
0.0071 USDT |
0.0061 USDT |
| 2024-06-15 |
0.0068 USDT |
4,214,565.0000 |
0.0057 USDT |
0.0055 USDT |
0.0085 USDT |
0.0062 USDT |
| 2024-06-14 |
0.0063 USDT |
4,198,487.4000 |
0.0069 USDT |
0.0055 USDT |
0.0069 USDT |
0.0058 USDT |
| 2024-06-13 |
0.0073 USDT |
1,155,695.3000 |
0.0079 USDT |
0.0068 USDT |
0.0081 USDT |
0.0071 USDT |
| 2024-06-12 |
0.0083 USDT |
1,418,903.5000 |
0.0091 USDT |
0.0076 USDT |
0.0092 USDT |
0.0077 USDT |
| 2024-06-11 |
0.0096 USDT |
6,974,579.5000 |
0.0088 USDT |
0.0083 USDT |
0.0113 USDT |
0.0093 USDT |
| 2024-06-10 |
0.0087 USDT |
5,308,469.9000 |
0.0072 USDT |
0.0069 USDT |
0.0103 USDT |
0.0082 USDT |
| 2024-06-09 |
0.0076 USDT |
2,421,175.7000 |
0.0074 USDT |
0.0069 USDT |
0.0086 USDT |
0.0074 USDT |
| 2024-06-08 |
0.0071 USDT |
1,829,183.7000 |
0.0072 USDT |
0.0064 USDT |
0.0085 USDT |
0.0074 USDT |
| 2024-06-07 |
0.0079 USDT |
3,476,039.6000 |
0.0070 USDT |
0.0070 USDT |
0.0086 USDT |
0.0072 USDT |
| 2024-06-06 |
0.0074 USDT |
2,997,198.8000 |
0.0086 USDT |
0.0066 USDT |
0.0086 USDT |
0.0071 USDT |
| 2024-06-05 |
0.0080 USDT |
3,295,256.3000 |
0.0083 USDT |
0.0076 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-06-04 |
0.0089 USDT |
6,806,153.3000 |
0.0091 USDT |
0.0080 USDT |
0.0101 USDT |
0.0084 USDT |
| 2024-06-03 |
0.0104 USDT |
1,841,168.2000 |
0.0110 USDT |
0.0097 USDT |
0.0111 USDT |
0.0102 USDT |
| 2024-06-02 |
0.0111 USDT |
825,239.9000 |
0.0112 USDT |
0.0108 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-06-01 |
0.0114 USDT |
371,561.8000 |
0.0116 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-05-31 |
0.0117 USDT |
546,038.5000 |
0.0122 USDT |
0.0114 USDT |
0.0122 USDT |
0.0116 USDT |
| 2024-05-30 |
0.0120 USDT |
1,489,851.1000 |
0.0119 USDT |
0.0112 USDT |
0.0128 USDT |
0.0122 USDT |
| 2024-05-29 |
0.0123 USDT |
655,806.8000 |
0.0124 USDT |
0.0119 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-05-28 |
0.0125 USDT |
11,631,022.4000 |
0.0128 USDT |
0.0120 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-05-27 |
0.0129 USDT |
12,510,844.7000 |
0.0130 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-05-26 |
0.0131 USDT |
12,899,104.5000 |
0.0131 USDT |
0.0126 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-05-25 |
0.0127 USDT |
14,632,402.0000 |
0.0127 USDT |
0.0121 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-05-24 |
0.0123 USDT |
13,130,676.8000 |
0.0117 USDT |
0.0116 USDT |
0.0139 USDT |
0.0126 USDT |
| 2024-05-23 |
0.0118 USDT |
14,055,833.7000 |
0.0118 USDT |
0.0111 USDT |
0.0121 USDT |
0.0116 USDT |
| 2024-05-22 |
0.0117 USDT |
14,732,806.7000 |
0.0113 USDT |
0.0110 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-05-21 |
0.0117 USDT |
11,364,562.7000 |
0.0110 USDT |
0.0109 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-05-20 |
0.0107 USDT |
16,050,224.6000 |
0.0111 USDT |
0.0100 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-05-19 |
0.0117 USDT |
13,208,497.4000 |
0.0123 USDT |
0.0109 USDT |
0.0123 USDT |
0.0110 USDT |
| 2024-05-18 |
0.0119 USDT |
13,960,460.4000 |
0.0121 USDT |
0.0115 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-05-17 |
0.0120 USDT |
8,123,618.0000 |
0.0114 USDT |
0.0113 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-05-16 |
0.0121 USDT |
1,684,520.5000 |
0.0129 USDT |
0.0112 USDT |
0.0132 USDT |
0.0117 USDT |
| 2024-05-15 |
0.0132 USDT |
4,930,091.6000 |
0.0114 USDT |
0.0110 USDT |
0.0150 USDT |
0.0129 USDT |
| 2024-05-14 |
0.0125 USDT |
1,005,430.0000 |
0.0132 USDT |
0.0116 USDT |
0.0133 USDT |
0.0118 USDT |
| 2024-05-13 |
0.0133 USDT |
17,691,870.2000 |
0.0136 USDT |
0.0127 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-05-12 |
0.0135 USDT |
15,261,581.6000 |
0.0133 USDT |
0.0132 USDT |
0.0149 USDT |
0.0136 USDT |
| 2024-05-11 |
0.0127 USDT |
13,737,018.2000 |
0.0125 USDT |
0.0123 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-05-10 |
0.0130 USDT |
1,680,032.9000 |
0.0130 USDT |
0.0123 USDT |
0.0137 USDT |
0.0123 USDT |
| 2024-05-09 |
0.0128 USDT |
8,520,345.3000 |
0.0131 USDT |
0.0119 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-05-08 |
0.0137 USDT |
8,337,065.0000 |
0.0140 USDT |
0.0130 USDT |
0.0144 USDT |
0.0130 USDT |