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