Identifier on Binance: IOSTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
0.0262 BUSD |
11,554,823.1000 IOST |
0.0266 BUSD |
0.0253 BUSD |
0.0256 BUSD |
0.0259 BUSD |
| 2022-02-12 |
0.0265 BUSD |
12,437,663.5000 IOST |
0.0268 BUSD |
0.0258 BUSD |
0.0263 BUSD |
0.0267 BUSD |
| 2022-02-11 |
0.0280 BUSD |
19,055,394.3000 IOST |
0.0282 BUSD |
0.0265 BUSD |
0.0269 BUSD |
0.0268 BUSD |
| 2022-02-10 |
0.0292 BUSD |
21,385,231.3000 IOST |
0.0299 BUSD |
0.0279 BUSD |
0.0287 BUSD |
0.0285 BUSD |
| 2022-02-09 |
0.0299 BUSD |
12,775,626.5000 IOST |
0.0296 BUSD |
0.0294 BUSD |
0.0299 BUSD |
0.0301 BUSD |
| 2022-02-08 |
0.0299 BUSD |
35,023,853.7000 IOST |
0.0300 BUSD |
0.0285 BUSD |
0.0288 BUSD |
0.0296 BUSD |
| 2022-02-07 |
0.0296 BUSD |
23,333,294.7000 IOST |
0.0287 BUSD |
0.0281 BUSD |
0.0284 BUSD |
0.0299 BUSD |
| 2022-02-06 |
0.0284 BUSD |
14,071,480.9000 IOST |
0.0284 BUSD |
0.0276 BUSD |
0.0280 BUSD |
0.0285 BUSD |
| 2022-02-05 |
0.0284 BUSD |
19,781,200.7000 IOST |
0.0277 BUSD |
0.0276 BUSD |
0.0280 BUSD |
0.0285 BUSD |
| 2022-02-04 |
0.0268 BUSD |
19,081,731.4000 IOST |
0.0258 BUSD |
0.0255 BUSD |
0.0256 BUSD |
0.0276 BUSD |
| 2022-02-03 |
0.0249 BUSD |
18,017,470.3000 IOST |
0.0248 BUSD |
0.0243 BUSD |
0.0246 BUSD |
0.0255 BUSD |
| 2022-02-02 |
0.0259 BUSD |
23,005,805.5000 IOST |
0.0256 BUSD |
0.0246 BUSD |
0.0252 BUSD |
0.0249 BUSD |
| 2022-02-01 |
0.0257 BUSD |
17,325,983.0000 IOST |
0.0262 BUSD |
0.0253 BUSD |
0.0255 BUSD |
0.0255 BUSD |
| 2022-01-31 |
0.0254 BUSD |
25,621,050.5000 IOST |
0.0254 BUSD |
0.0242 BUSD |
0.0246 BUSD |
0.0264 BUSD |
| 2022-01-30 |
0.0256 BUSD |
16,684,077.9000 IOST |
0.0258 BUSD |
0.0246 BUSD |
0.0250 BUSD |
0.0253 BUSD |
| 2022-01-29 |
0.0251 BUSD |
20,547,417.7000 IOST |
0.0241 BUSD |
0.0241 BUSD |
0.0245 BUSD |
0.0256 BUSD |
| 2022-01-28 |
0.0234 BUSD |
21,729,415.1000 IOST |
0.0239 BUSD |
0.0228 BUSD |
0.0232 BUSD |
0.0239 BUSD |
| 2022-01-27 |
0.0230 BUSD |
18,344,379.0000 IOST |
0.0234 BUSD |
0.0222 BUSD |
0.0226 BUSD |
0.0236 BUSD |
| 2022-01-26 |
0.0236 BUSD |
37,952,734.7000 IOST |
0.0219 BUSD |
0.0218 BUSD |
0.0221 BUSD |
0.0238 BUSD |
| 2022-01-25 |
0.0219 BUSD |
19,684,709.3000 IOST |
0.0217 BUSD |
0.0212 BUSD |
0.0217 BUSD |
0.0221 BUSD |
| 2022-01-24 |
0.0212 BUSD |
76,281,163.5000 IOST |
0.0226 BUSD |
0.0198 BUSD |
0.0203 BUSD |
0.0217 BUSD |
| 2022-01-23 |
0.0224 BUSD |
43,767,378.0000 IOST |
0.0212 BUSD |
0.0211 BUSD |
0.0218 BUSD |
0.0225 BUSD |
| 2022-01-22 |
0.0211 BUSD |
39,243,838.5000 IOST |
0.0231 BUSD |
0.0189 BUSD |
0.0206 BUSD |
0.0206 BUSD |
| 2022-01-21 |
0.0244 BUSD |
36,569,433.4000 IOST |
0.0258 BUSD |
0.0221 BUSD |
0.0231 BUSD |
0.0229 BUSD |
| 2022-01-20 |
0.0276 BUSD |
20,651,130.8000 IOST |
0.0274 BUSD |
0.0259 BUSD |
0.0264 BUSD |
0.0260 BUSD |
| 2022-01-19 |
0.0276 BUSD |
23,339,992.7000 IOST |
0.0283 BUSD |
0.0269 BUSD |
0.0271 BUSD |
0.0276 BUSD |
| 2022-01-18 |
0.0281 BUSD |
15,018,712.7000 IOST |
0.0286 BUSD |
0.0276 BUSD |
0.0279 BUSD |
0.0283 BUSD |
| 2022-01-17 |
0.0291 BUSD |
33,614,395.1000 IOST |
0.0300 BUSD |
0.0279 BUSD |
0.0284 BUSD |
0.0286 BUSD |
| 2022-01-16 |
0.0298 BUSD |
17,435,993.5000 IOST |
0.0297 BUSD |
0.0292 BUSD |
0.0294 BUSD |
0.0300 BUSD |
| 2022-01-15 |
0.0297 BUSD |
13,493,017.4000 IOST |
0.0296 BUSD |
0.0293 BUSD |
0.0295 BUSD |
0.0301 BUSD |
| 2022-01-14 |
0.0292 BUSD |
17,669,823.0000 IOST |
0.0291 BUSD |
0.0287 BUSD |
0.0290 BUSD |
0.0296 BUSD |
| 2022-01-13 |
0.0300 BUSD |
22,181,652.1000 IOST |
0.0302 BUSD |
0.0291 BUSD |
0.0293 BUSD |
0.0293 BUSD |
| 2022-01-12 |
0.0300 BUSD |
20,099,111.4000 IOST |
0.0293 BUSD |
0.0293 BUSD |
0.0296 BUSD |
0.0300 BUSD |
| 2022-01-11 |
0.0282 BUSD |
15,094,554.8000 IOST |
0.0277 BUSD |
0.0274 BUSD |
0.0278 BUSD |
0.0294 BUSD |
| 2022-01-10 |
0.0279 BUSD |
25,935,468.8000 IOST |
0.0287 BUSD |
0.0266 BUSD |
0.0273 BUSD |
0.0273 BUSD |
| 2022-01-09 |
0.0286 BUSD |
13,386,102.3000 IOST |
0.0282 BUSD |
0.0280 BUSD |
0.0283 BUSD |
0.0286 BUSD |
| 2022-01-08 |
0.0286 BUSD |
22,536,321.2000 IOST |
0.0291 BUSD |
0.0275 BUSD |
0.0281 BUSD |
0.0285 BUSD |
| 2022-01-07 |
0.0290 BUSD |
32,856,291.6000 IOST |
0.0307 BUSD |
0.0281 BUSD |
0.0289 BUSD |
0.0289 BUSD |
| 2022-01-06 |
0.0296 BUSD |
22,070,293.8000 IOST |
0.0298 BUSD |
0.0289 BUSD |
0.0294 BUSD |
0.0307 BUSD |
| 2022-01-05 |
0.0317 BUSD |
15,902,406.5000 IOST |
0.0327 BUSD |
0.0288 BUSD |
0.0302 BUSD |
0.0300 BUSD |
| 2022-01-04 |
0.0331 BUSD |
11,709,308.5000 IOST |
0.0333 BUSD |
0.0323 BUSD |
0.0328 BUSD |
0.0325 BUSD |
| 2022-01-03 |
0.0338 BUSD |
16,091,738.9000 IOST |
0.0341 BUSD |
0.0325 BUSD |
0.0330 BUSD |
0.0333 BUSD |
| 2022-01-02 |
0.0336 BUSD |
25,761,698.2000 IOST |
0.0327 BUSD |
0.0323 BUSD |
0.0327 BUSD |
0.0342 BUSD |
| 2022-01-01 |
0.0318 BUSD |
14,424,849.6000 IOST |
0.0313 BUSD |
0.0313 BUSD |
0.0316 BUSD |
0.0324 BUSD |
| 2021-12-31 |
0.0318 BUSD |
19,536,968.8000 IOST |
0.0320 BUSD |
0.0306 BUSD |
0.0310 BUSD |
0.0313 BUSD |
| 2021-12-30 |
0.0318 BUSD |
18,033,389.1000 IOST |
0.0318 BUSD |
0.0309 BUSD |
0.0313 BUSD |
0.0319 BUSD |
| 2021-12-29 |
0.0327 BUSD |
21,672,700.6000 IOST |
0.0326 BUSD |
0.0318 BUSD |
0.0324 BUSD |
0.0324 BUSD |
| 2021-12-28 |
0.0345 BUSD |
31,311,332.3000 IOST |
0.0365 BUSD |
0.0327 BUSD |
0.0331 BUSD |
0.0328 BUSD |
| 2021-12-27 |
0.0372 BUSD |
18,151,759.0000 IOST |
0.0378 BUSD |
0.0364 BUSD |
0.0367 BUSD |
0.0366 BUSD |
| 2021-12-26 |
0.0366 BUSD |
21,654,294.9000 IOST |
0.0360 BUSD |
0.0349 BUSD |
0.0354 BUSD |
0.0378 BUSD |