Identifier on OKEx: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.0274 USDT |
408,922,053.4468 IOST |
0.0273 USDT |
0.0268 USDT |
0.0281 USDT |
0.0277 USDT |
| 2022-04-26 |
0.0286 USDT |
549,613,957.4102 IOST |
0.0302 USDT |
0.0268 USDT |
0.0316 USDT |
0.0273 USDT |
| 2022-04-25 |
0.0290 USDT |
806,099,861.8750 IOST |
0.0290 USDT |
0.0277 USDT |
0.0309 USDT |
0.0302 USDT |
| 2022-04-24 |
0.0300 USDT |
956,898,505.4734 IOST |
0.0289 USDT |
0.0284 USDT |
0.0313 USDT |
0.0290 USDT |
| 2022-04-23 |
0.0299 USDT |
778,639,822.7274 IOST |
0.0284 USDT |
0.0281 USDT |
0.0314 USDT |
0.0289 USDT |
| 2022-04-22 |
0.0286 USDT |
271,407,658.6582 IOST |
0.0288 USDT |
0.0279 USDT |
0.0292 USDT |
0.0284 USDT |
| 2022-04-21 |
0.0299 USDT |
565,816,189.2081 IOST |
0.0309 USDT |
0.0278 USDT |
0.0311 USDT |
0.0288 USDT |
| 2022-04-20 |
0.0312 USDT |
1,047,741,681.5540 IOST |
0.0295 USDT |
0.0295 USDT |
0.0331 USDT |
0.0309 USDT |
| 2022-04-19 |
0.0290 USDT |
463,506,255.0742 IOST |
0.0287 USDT |
0.0282 USDT |
0.0339 USDT |
0.0295 USDT |
| 2022-04-18 |
0.0278 USDT |
389,365,787.1469 IOST |
0.0282 USDT |
0.0267 USDT |
0.0288 USDT |
0.0287 USDT |
| 2022-04-17 |
0.0292 USDT |
225,362,240.2598 IOST |
0.0293 USDT |
0.0280 USDT |
0.0298 USDT |
0.0282 USDT |
| 2022-04-16 |
0.0294 USDT |
231,798,408.1247 IOST |
0.0297 USDT |
0.0286 USDT |
0.0300 USDT |
0.0293 USDT |
| 2022-04-15 |
0.0295 USDT |
224,345,872.7131 IOST |
0.0297 USDT |
0.0288 USDT |
0.0299 USDT |
0.0297 USDT |
| 2022-04-14 |
0.0299 USDT |
458,596,450.0008 IOST |
0.0303 USDT |
0.0287 USDT |
0.0310 USDT |
0.0297 USDT |
| 2022-04-13 |
0.0298 USDT |
529,136,124.8745 IOST |
0.0295 USDT |
0.0286 USDT |
0.0320 USDT |
0.0303 USDT |
| 2022-04-12 |
0.0300 USDT |
1,326,705,546.0627 IOST |
0.0272 USDT |
0.0267 USDT |
0.0322 USDT |
0.0295 USDT |
| 2022-04-11 |
0.0286 USDT |
499,717,664.4331 IOST |
0.0305 USDT |
0.0267 USDT |
0.0307 USDT |
0.0272 USDT |
| 2022-04-10 |
0.0314 USDT |
230,123,172.3771 IOST |
0.0322 USDT |
0.0303 USDT |
0.0323 USDT |
0.0305 USDT |
| 2022-04-09 |
0.0318 USDT |
228,467,168.2738 IOST |
0.0311 USDT |
0.0308 USDT |
0.0333 USDT |
0.0322 USDT |
| 2022-04-08 |
0.0324 USDT |
479,241,024.7549 IOST |
0.0339 USDT |
0.0307 USDT |
0.0340 USDT |
0.0311 USDT |
| 2022-04-07 |
0.0333 USDT |
967,545,568.9547 IOST |
0.0313 USDT |
0.0312 USDT |
0.0346 USDT |
0.0339 USDT |
| 2022-04-06 |
0.0328 USDT |
788,976,737.9062 IOST |
0.0348 USDT |
0.0309 USDT |
0.0348 USDT |
0.0313 USDT |
| 2022-04-05 |
0.0362 USDT |
576,575,543.2457 IOST |
0.0368 USDT |
0.0345 USDT |
0.0375 USDT |
0.0348 USDT |
| 2022-04-04 |
0.0376 USDT |
872,864,237.9910 IOST |
0.0406 USDT |
0.0349 USDT |
0.0406 USDT |
0.0368 USDT |
| 2022-04-03 |
0.0395 USDT |
991,676,798.0615 IOST |
0.0385 USDT |
0.0373 USDT |
0.0417 USDT |
0.0406 USDT |
| 2022-04-02 |
0.0410 USDT |
1,118,980,768.6985 IOST |
0.0421 USDT |
0.0382 USDT |
0.0432 USDT |
0.0385 USDT |
| 2022-04-01 |
0.0438 USDT |
2,604,054,431.1915 IOST |
0.0422 USDT |
0.0412 USDT |
0.0472 USDT |
0.0421 USDT |
| 2022-03-31 |
0.0471 USDT |
7,246,368,778.5453 IOST |
0.0350 USDT |
0.0348 USDT |
0.0545 USDT |
0.0422 USDT |
| 2022-03-30 |
0.0345 USDT |
1,107,156,227.6291 IOST |
0.0323 USDT |
0.0309 USDT |
0.0369 USDT |
0.0349 USDT |
| 2022-03-29 |
0.0332 USDT |
366,656,600.7326 IOST |
0.0328 USDT |
0.0316 USDT |
0.0344 USDT |
0.0323 USDT |
| 2022-03-28 |
0.0359 USDT |
1,197,359,721.0728 IOST |
0.0338 USDT |
0.0321 USDT |
0.0388 USDT |
0.0328 USDT |
| 2022-03-27 |
0.0338 USDT |
2,042,617,154.3182 IOST |
0.0330 USDT |
0.0307 USDT |
0.0375 USDT |
0.0338 USDT |
| 2022-03-26 |
0.0302 USDT |
1,153,422,808.7547 IOST |
0.0261 USDT |
0.0257 USDT |
0.0337 USDT |
0.0330 USDT |
| 2022-03-25 |
0.0265 USDT |
179,328,957.7449 IOST |
0.0264 USDT |
0.0254 USDT |
0.0274 USDT |
0.0260 USDT |
| 2022-03-24 |
0.0260 USDT |
139,790,176.4457 IOST |
0.0261 USDT |
0.0254 USDT |
0.0265 USDT |
0.0264 USDT |
| 2022-03-23 |
0.0256 USDT |
136,998,763.9630 IOST |
0.0253 USDT |
0.0248 USDT |
0.0263 USDT |
0.0261 USDT |
| 2022-03-22 |
0.0255 USDT |
189,702,181.1490 IOST |
0.0244 USDT |
0.0244 USDT |
0.0261 USDT |
0.0253 USDT |
| 2022-03-21 |
0.0243 USDT |
107,790,552.4757 IOST |
0.0243 USDT |
0.0237 USDT |
0.0247 USDT |
0.0244 USDT |
| 2022-03-20 |
0.0246 USDT |
179,665,794.2742 IOST |
0.0249 USDT |
0.0240 USDT |
0.0254 USDT |
0.0243 USDT |
| 2022-03-19 |
0.0245 USDT |
213,945,800.0132 IOST |
0.0234 USDT |
0.0234 USDT |
0.0252 USDT |
0.0249 USDT |
| 2022-03-18 |
0.0229 USDT |
88,715,722.7389 IOST |
0.0227 USDT |
0.0223 USDT |
0.0237 USDT |
0.0234 USDT |
| 2022-03-17 |
0.0229 USDT |
107,781,342.8136 IOST |
0.0230 USDT |
0.0225 USDT |
0.0233 USDT |
0.0227 USDT |
| 2022-03-16 |
0.0223 USDT |
176,621,755.3005 IOST |
0.0220 USDT |
0.0217 USDT |
0.0231 USDT |
0.0230 USDT |
| 2022-03-15 |
0.0219 USDT |
97,300,669.2300 IOST |
0.0224 USDT |
0.0214 USDT |
0.0225 USDT |
0.0220 USDT |
| 2022-03-14 |
0.0219 USDT |
110,618,870.4737 IOST |
0.0212 USDT |
0.0210 USDT |
0.0226 USDT |
0.0225 USDT |
| 2022-03-13 |
0.0217 USDT |
79,308,922.3541 IOST |
0.0217 USDT |
0.0210 USDT |
0.0221 USDT |
0.0212 USDT |
| 2022-03-12 |
0.0220 USDT |
58,538,635.0756 IOST |
0.0218 USDT |
0.0216 USDT |
0.0223 USDT |
0.0217 USDT |
| 2022-03-11 |
0.0221 USDT |
102,224,640.8206 IOST |
0.0226 USDT |
0.0216 USDT |
0.0227 USDT |
0.0218 USDT |
| 2022-03-10 |
0.0223 USDT |
152,735,975.7389 IOST |
0.0235 USDT |
0.0217 USDT |
0.0236 USDT |
0.0226 USDT |
| 2022-03-09 |
0.0232 USDT |
118,660,179.7092 IOST |
0.0223 USDT |
0.0222 USDT |
0.0237 USDT |
0.0235 USDT |