Identifier on Binance: IOSTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.0378 BUSD |
87,099,843.2000 IOST |
0.0406 BUSD |
0.0349 BUSD |
0.0356 BUSD |
0.0367 BUSD |
| 2022-04-03 |
0.0395 BUSD |
105,941,890.7000 IOST |
0.0386 BUSD |
0.0374 BUSD |
0.0382 BUSD |
0.0392 BUSD |
| 2022-04-02 |
0.0412 BUSD |
125,032,100.1000 IOST |
0.0419 BUSD |
0.0384 BUSD |
0.0394 BUSD |
0.0385 BUSD |
| 2022-04-01 |
0.0439 BUSD |
319,608,498.4000 IOST |
0.0421 BUSD |
0.0413 BUSD |
0.0423 BUSD |
0.0419 BUSD |
| 2022-03-31 |
0.0475 BUSD |
1,056,282,418.3000 IOST |
0.0350 BUSD |
0.0348 BUSD |
0.0358 BUSD |
0.0423 BUSD |
| 2022-03-30 |
0.0345 BUSD |
107,280,750.7000 IOST |
0.0322 BUSD |
0.0309 BUSD |
0.0318 BUSD |
0.0347 BUSD |
| 2022-03-29 |
0.0334 BUSD |
32,838,819.7000 IOST |
0.0328 BUSD |
0.0317 BUSD |
0.0322 BUSD |
0.0324 BUSD |
| 2022-03-28 |
0.0361 BUSD |
126,003,689.7000 IOST |
0.0338 BUSD |
0.0330 BUSD |
0.0339 BUSD |
0.0332 BUSD |
| 2022-03-27 |
0.0340 BUSD |
313,138,333.7000 IOST |
0.0330 BUSD |
0.0307 BUSD |
0.0312 BUSD |
0.0336 BUSD |
| 2022-03-26 |
0.0303 BUSD |
186,946,909.6000 IOST |
0.0261 BUSD |
0.0257 BUSD |
0.0259 BUSD |
0.0331 BUSD |
| 2022-03-25 |
0.0267 BUSD |
30,724,552.5000 IOST |
0.0265 BUSD |
0.0254 BUSD |
0.0259 BUSD |
0.0260 BUSD |
| 2022-03-24 |
0.0260 BUSD |
11,759,164.5000 IOST |
0.0262 BUSD |
0.0254 BUSD |
0.0258 BUSD |
0.0263 BUSD |
| 2022-03-23 |
0.0255 BUSD |
19,258,626.0000 IOST |
0.0253 BUSD |
0.0248 BUSD |
0.0251 BUSD |
0.0262 BUSD |
| 2022-03-22 |
0.0255 BUSD |
27,351,792.2000 IOST |
0.0244 BUSD |
0.0244 BUSD |
0.0246 BUSD |
0.0253 BUSD |
| 2022-03-21 |
0.0242 BUSD |
17,325,795.2000 IOST |
0.0244 BUSD |
0.0238 BUSD |
0.0241 BUSD |
0.0244 BUSD |
| 2022-03-20 |
0.0247 BUSD |
21,906,550.0000 IOST |
0.0249 BUSD |
0.0240 BUSD |
0.0243 BUSD |
0.0244 BUSD |
| 2022-03-19 |
0.0245 BUSD |
20,258,090.9000 IOST |
0.0234 BUSD |
0.0234 BUSD |
0.0236 BUSD |
0.0246 BUSD |
| 2022-03-18 |
0.0228 BUSD |
9,410,234.8000 IOST |
0.0227 BUSD |
0.0223 BUSD |
0.0225 BUSD |
0.0233 BUSD |
| 2022-03-17 |
0.0229 BUSD |
14,109,839.0000 IOST |
0.0231 BUSD |
0.0225 BUSD |
0.0227 BUSD |
0.0227 BUSD |
| 2022-03-16 |
0.0223 BUSD |
18,883,866.5000 IOST |
0.0221 BUSD |
0.0217 BUSD |
0.0219 BUSD |
0.0230 BUSD |
| 2022-03-15 |
0.0218 BUSD |
12,385,472.8000 IOST |
0.0224 BUSD |
0.0214 BUSD |
0.0215 BUSD |
0.0222 BUSD |
| 2022-03-14 |
0.0218 BUSD |
11,949,224.5000 IOST |
0.0212 BUSD |
0.0210 BUSD |
0.0213 BUSD |
0.0224 BUSD |
| 2022-03-13 |
0.0217 BUSD |
10,418,174.3000 IOST |
0.0217 BUSD |
0.0211 BUSD |
0.0213 BUSD |
0.0211 BUSD |
| 2022-03-12 |
0.0219 BUSD |
8,526,805.3000 IOST |
0.0219 BUSD |
0.0217 BUSD |
0.0219 BUSD |
0.0217 BUSD |
| 2022-03-11 |
0.0220 BUSD |
15,747,366.0000 IOST |
0.0226 BUSD |
0.0217 BUSD |
0.0218 BUSD |
0.0219 BUSD |
| 2022-03-10 |
0.0222 BUSD |
23,668,334.6000 IOST |
0.0234 BUSD |
0.0217 BUSD |
0.0220 BUSD |
0.0227 BUSD |
| 2022-03-09 |
0.0233 BUSD |
15,245,283.9000 IOST |
0.0223 BUSD |
0.0222 BUSD |
0.0226 BUSD |
0.0232 BUSD |
| 2022-03-08 |
0.0221 BUSD |
21,970,915.8000 IOST |
0.0218 BUSD |
0.0217 BUSD |
0.0219 BUSD |
0.0221 BUSD |
| 2022-03-07 |
0.0222 BUSD |
28,538,706.6000 IOST |
0.0222 BUSD |
0.0214 BUSD |
0.0215 BUSD |
0.0220 BUSD |
| 2022-03-06 |
0.0226 BUSD |
18,711,727.6000 IOST |
0.0232 BUSD |
0.0220 BUSD |
0.0224 BUSD |
0.0223 BUSD |
| 2022-03-05 |
0.0228 BUSD |
10,969,424.9000 IOST |
0.0227 BUSD |
0.0222 BUSD |
0.0225 BUSD |
0.0231 BUSD |
| 2022-03-04 |
0.0237 BUSD |
12,256,761.1000 IOST |
0.0245 BUSD |
0.0225 BUSD |
0.0228 BUSD |
0.0230 BUSD |
| 2022-03-03 |
0.0248 BUSD |
16,819,937.5000 IOST |
0.0254 BUSD |
0.0240 BUSD |
0.0243 BUSD |
0.0246 BUSD |
| 2022-03-02 |
0.0258 BUSD |
17,116,381.4000 IOST |
0.0258 BUSD |
0.0252 BUSD |
0.0255 BUSD |
0.0254 BUSD |
| 2022-03-01 |
0.0258 BUSD |
12,097,354.9000 IOST |
0.0262 BUSD |
0.0252 BUSD |
0.0255 BUSD |
0.0255 BUSD |
| 2022-02-28 |
0.0244 BUSD |
19,833,663.0000 IOST |
0.0237 BUSD |
0.0233 BUSD |
0.0237 BUSD |
0.0261 BUSD |
| 2022-02-27 |
0.0242 BUSD |
20,386,215.9000 IOST |
0.0247 BUSD |
0.0232 BUSD |
0.0237 BUSD |
0.0238 BUSD |
| 2022-02-26 |
0.0251 BUSD |
22,786,421.0000 IOST |
0.0247 BUSD |
0.0244 BUSD |
0.0247 BUSD |
0.0246 BUSD |
| 2022-02-25 |
0.0232 BUSD |
23,280,444.3000 IOST |
0.0223 BUSD |
0.0221 BUSD |
0.0225 BUSD |
0.0245 BUSD |
| 2022-02-24 |
0.0206 BUSD |
34,560,654.5000 IOST |
0.0222 BUSD |
0.0195 BUSD |
0.0200 BUSD |
0.0222 BUSD |
| 2022-02-23 |
0.0231 BUSD |
7,271,618.2000 IOST |
0.0231 BUSD |
0.0222 BUSD |
0.0227 BUSD |
0.0223 BUSD |
| 2022-02-22 |
0.0216 BUSD |
18,690,831.3000 IOST |
0.0215 BUSD |
0.0209 BUSD |
0.0214 BUSD |
0.0227 BUSD |
| 2022-02-21 |
0.0234 BUSD |
32,875,826.0000 IOST |
0.0228 BUSD |
0.0217 BUSD |
0.0220 BUSD |
0.0217 BUSD |
| 2022-02-20 |
0.0231 BUSD |
13,259,222.3000 IOST |
0.0242 BUSD |
0.0224 BUSD |
0.0228 BUSD |
0.0230 BUSD |
| 2022-02-19 |
0.0242 BUSD |
13,495,745.1000 IOST |
0.0245 BUSD |
0.0234 BUSD |
0.0237 BUSD |
0.0243 BUSD |
| 2022-02-18 |
0.0247 BUSD |
12,728,164.5000 IOST |
0.0243 BUSD |
0.0242 BUSD |
0.0244 BUSD |
0.0246 BUSD |
| 2022-02-17 |
0.0257 BUSD |
20,180,038.3000 IOST |
0.0272 BUSD |
0.0242 BUSD |
0.0246 BUSD |
0.0245 BUSD |
| 2022-02-16 |
0.0272 BUSD |
6,000,513.1000 IOST |
0.0276 BUSD |
0.0265 BUSD |
0.0267 BUSD |
0.0272 BUSD |
| 2022-02-15 |
0.0269 BUSD |
11,181,532.8000 IOST |
0.0259 BUSD |
0.0258 BUSD |
0.0260 BUSD |
0.0274 BUSD |
| 2022-02-14 |
0.0254 BUSD |
10,707,453.9000 IOST |
0.0258 BUSD |
0.0247 BUSD |
0.0250 BUSD |
0.0259 BUSD |