Identifier on Kucoin: ISME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0146 USDT |
7,984,042.2000 |
0.0157 USDT |
0.0135 USDT |
0.0158 USDT |
0.0143 USDT |
| 2024-05-06 |
0.0151 USDT |
11,481,486.2000 |
0.0144 USDT |
0.0142 USDT |
0.0175 USDT |
0.0157 USDT |
| 2024-05-05 |
0.0143 USDT |
10,966,367.2000 |
0.0155 USDT |
0.0130 USDT |
0.0155 USDT |
0.0144 USDT |
| 2024-05-04 |
0.0153 USDT |
14,404,680.3000 |
0.0152 USDT |
0.0150 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-05-03 |
0.0154 USDT |
18,028,315.6000 |
0.0156 USDT |
0.0150 USDT |
0.0156 USDT |
0.0152 USDT |
| 2024-05-02 |
0.0152 USDT |
17,865,635.4000 |
0.0152 USDT |
0.0147 USDT |
0.0158 USDT |
0.0154 USDT |
| 2024-05-01 |
0.0148 USDT |
19,961,728.5000 |
0.0152 USDT |
0.0137 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-04-30 |
0.0162 USDT |
17,386,551.3000 |
0.0181 USDT |
0.0144 USDT |
0.0182 USDT |
0.0148 USDT |
| 2024-04-29 |
0.0162 USDT |
17,402,616.3000 |
0.0164 USDT |
0.0152 USDT |
0.0188 USDT |
0.0170 USDT |
| 2024-04-28 |
0.0159 USDT |
20,485,879.9000 |
0.0155 USDT |
0.0155 USDT |
0.0168 USDT |
0.0161 USDT |
| 2024-04-27 |
0.0149 USDT |
15,242,489.7000 |
0.0156 USDT |
0.0140 USDT |
0.0158 USDT |
0.0151 USDT |
| 2024-04-26 |
0.0149 USDT |
17,140,817.5000 |
0.0150 USDT |
0.0140 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-04-25 |
0.0144 USDT |
12,760,517.7000 |
0.0144 USDT |
0.0131 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-04-24 |
0.0151 USDT |
6,476,210.3000 |
0.0149 USDT |
0.0138 USDT |
0.0161 USDT |
0.0150 USDT |
| 2024-04-23 |
0.0157 USDT |
5,895,257.7000 |
0.0165 USDT |
0.0145 USDT |
0.0165 USDT |
0.0153 USDT |
| 2024-04-22 |
0.0167 USDT |
6,708,751.8000 |
0.0168 USDT |
0.0158 USDT |
0.0179 USDT |
0.0165 USDT |
| 2024-04-21 |
0.0156 USDT |
7,023,078.9000 |
0.0150 USDT |
0.0145 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-04-20 |
0.0148 USDT |
7,297,308.1000 |
0.0143 USDT |
0.0142 USDT |
0.0153 USDT |
0.0150 USDT |
| 2024-04-19 |
0.0154 USDT |
10,969,662.6000 |
0.0174 USDT |
0.0138 USDT |
0.0174 USDT |
0.0150 USDT |
| 2024-04-18 |
0.0167 USDT |
6,920,579.0000 |
0.0167 USDT |
0.0159 USDT |
0.0179 USDT |
0.0175 USDT |