Identifier on Kucoin: ISME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0168 USDT |
3,636,491.0000 |
0.0182 USDT |
0.0160 USDT |
0.0183 USDT |
0.0167 USDT |
| 2024-04-16 |
0.0174 USDT |
1,822,958.7000 |
0.0180 USDT |
0.0168 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-04-15 |
0.0198 USDT |
4,187,923.2000 |
0.0188 USDT |
0.0181 USDT |
0.0221 USDT |
0.0189 USDT |
| 2024-04-14 |
0.0169 USDT |
9,352,432.3000 |
0.0184 USDT |
0.0145 USDT |
0.0194 USDT |
0.0181 USDT |
| 2024-04-13 |
0.0234 USDT |
6,648,588.0000 |
0.0203 USDT |
0.0186 USDT |
0.0260 USDT |
0.0217 USDT |
| 2024-04-12 |
0.0204 USDT |
5,492,624.4000 |
0.0216 USDT |
0.0175 USDT |
0.0235 USDT |
0.0198 USDT |
| 2024-04-11 |
0.0244 USDT |
5,023,045.9000 |
0.0258 USDT |
0.0227 USDT |
0.0265 USDT |
0.0233 USDT |
| 2024-04-10 |
0.0284 USDT |
6,844,302.0000 |
0.0307 USDT |
0.0245 USDT |
0.0349 USDT |
0.0259 USDT |
| 2024-04-09 |
0.0313 USDT |
7,405,571.3000 |
0.0343 USDT |
0.0290 USDT |
0.0359 USDT |
0.0304 USDT |
| 2024-04-08 |
0.0315 USDT |
5,291,016.0000 |
0.0335 USDT |
0.0286 USDT |
0.0340 USDT |
0.0328 USDT |
| 2024-04-07 |
0.0322 USDT |
8,246,388.4000 |
0.0305 USDT |
0.0280 USDT |
0.0370 USDT |
0.0321 USDT |
| 2024-04-06 |
0.0296 USDT |
6,969,725.7000 |
0.0316 USDT |
0.0265 USDT |
0.0330 USDT |
0.0312 USDT |
| 2024-04-05 |
0.0308 USDT |
14,320,133.7000 |
0.0328 USDT |
0.0280 USDT |
0.0340 USDT |
0.0317 USDT |
| 2024-04-04 |
0.0315 USDT |
21,888,878.8000 |
0.0260 USDT |
0.0255 USDT |
0.0382 USDT |
0.0337 USDT |
| 2024-04-03 |
0.0256 USDT |
17,955,710.2000 |
0.0270 USDT |
0.0220 USDT |
0.0290 USDT |
0.0276 USDT |
| 2024-04-02 |
0.0339 USDT |
22,847,122.3000 |
0.0307 USDT |
0.0280 USDT |
0.0400 USDT |
0.0306 USDT |
| 2024-04-01 |
0.0277 USDT |
24,807,084.3000 |
0.0225 USDT |
0.0217 USDT |
0.0341 USDT |
0.0292 USDT |
| 2024-03-31 |
0.0209 USDT |
11,383,436.8000 |
0.0210 USDT |
0.0176 USDT |
0.0247 USDT |
0.0192 USDT |
| 2024-03-30 |
0.0205 USDT |
32,098,667.5000 |
0.0166 USDT |
0.0150 USDT |
0.0279 USDT |
0.0230 USDT |
| 2024-03-29 |
0.0150 USDT |
10,427,388.5000 |
0.0126 USDT |
0.0110 USDT |
0.0187 USDT |
0.0172 USDT |
| 2024-03-28 |
0.0126 USDT |
6,082,432.3000 |
0.0123 USDT |
0.0117 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-03-27 |
0.0111 USDT |
9,022,133.2000 |
0.0114 USDT |
0.0100 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-03-26 |
0.0124 USDT |
6,795,659.8000 |
0.0141 USDT |
0.0106 USDT |
0.0143 USDT |
0.0109 USDT |
| 2024-03-25 |
0.0144 USDT |
19,125,688.1000 |
0.0144 USDT |
0.0115 USDT |
0.0170 USDT |
0.0142 USDT |
| 2024-03-24 |
0.0118 USDT |
11,113,837.1000 |
0.0107 USDT |
0.0105 USDT |
0.0133 USDT |
0.0118 USDT |
| 2024-03-23 |
0.0104 USDT |
5,759,904.3000 |
0.0103 USDT |
0.0100 USDT |
0.0109 USDT |
0.0104 USDT |
| 2024-03-22 |
0.0107 USDT |
11,709,266.1000 |
0.0109 USDT |
0.0099 USDT |
0.0118 USDT |
0.0109 USDT |
| 2024-03-21 |
0.0117 USDT |
13,603,256.4000 |
0.0119 USDT |
0.0107 USDT |
0.0126 USDT |
0.0110 USDT |
| 2024-03-20 |
0.0130 USDT |
111,489,391.8000 |
0.0135 USDT |
0.0103 USDT |
0.0147 USDT |
0.0111 USDT |
| 2024-03-19 |
0.0134 USDT |
12,444,350.3000 |
0.0145 USDT |
0.0122 USDT |
0.0145 USDT |
0.0130 USDT |