Identifier on Bit-Z: iost_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-15 |
0.0545 USDT |
4,511,832.6766 IOST |
0.0546 USDT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
| 2021-10-14 |
0.0545 USDT |
33,728,741.3687 IOST |
0.0548 USDT |
0.0539 USDT |
0.0541 USDT |
0.0544 USDT |
| 2021-10-13 |
0.0536 USDT |
35,442,033.3823 IOST |
0.0537 USDT |
0.0520 USDT |
0.0527 USDT |
0.0546 USDT |
| 2021-10-12 |
0.0520 USDT |
35,207,339.2455 IOST |
0.0535 USDT |
0.0506 USDT |
0.0512 USDT |
0.0536 USDT |
| 2021-10-11 |
0.0540 USDT |
35,307,148.6511 IOST |
0.0542 USDT |
0.0522 USDT |
0.0530 USDT |
0.0533 USDT |
| 2021-10-10 |
0.0568 USDT |
35,760,727.7994 IOST |
0.0591 USDT |
0.0535 USDT |
0.0543 USDT |
0.0540 USDT |
| 2021-10-09 |
0.0590 USDT |
35,189,751.7599 IOST |
0.0560 USDT |
0.0557 USDT |
0.0575 USDT |
0.0593 USDT |
| 2021-10-08 |
0.0559 USDT |
46,437,765.8061 IOST |
0.0543 USDT |
0.0540 USDT |
0.0549 USDT |
0.0557 USDT |
| 2021-10-07 |
0.0539 USDT |
43,622,682.5277 IOST |
0.0549 USDT |
0.0529 USDT |
0.0536 USDT |
0.0542 USDT |
| 2021-10-06 |
0.0542 USDT |
44,797,389.7468 IOST |
0.0560 USDT |
0.0516 USDT |
0.0526 USDT |
0.0546 USDT |
| 2021-10-05 |
0.0548 USDT |
48,971,122.1022 IOST |
0.0535 USDT |
0.0528 USDT |
0.0532 USDT |
0.0559 USDT |
| 2021-10-04 |
0.0533 USDT |
44,371,549.7622 IOST |
0.0554 USDT |
0.0516 USDT |
0.0531 USDT |
0.0534 USDT |
| 2021-10-03 |
0.0554 USDT |
38,423,573.1358 IOST |
0.0562 USDT |
0.0543 USDT |
0.0552 USDT |
0.0553 USDT |
| 2021-10-02 |
0.0567 USDT |
38,969,179.3288 IOST |
0.0577 USDT |
0.0554 USDT |
0.0558 USDT |
0.0560 USDT |
| 2021-10-01 |
0.0551 USDT |
42,214,333.2974 IOST |
0.0547 USDT |
0.0528 USDT |
0.0531 USDT |
0.0577 USDT |
| 2021-09-30 |
0.0537 USDT |
51,507,457.6729 IOST |
0.0534 USDT |
0.0515 USDT |
0.0523 USDT |
0.0539 USDT |
| 2021-09-29 |
0.0538 USDT |
53,087,192.0428 IOST |
0.0525 USDT |
0.0511 USDT |
0.0529 USDT |
0.0532 USDT |
| 2021-09-28 |
0.0544 USDT |
51,223,702.7271 IOST |
0.0562 USDT |
0.0524 USDT |
0.0530 USDT |
0.0524 USDT |
| 2021-09-27 |
0.0580 USDT |
44,481,660.7860 IOST |
0.0586 USDT |
0.0561 USDT |
0.0569 USDT |
0.0570 USDT |
| 2021-09-26 |
0.0578 USDT |
48,420,507.1192 IOST |
0.0591 USDT |
0.0538 USDT |
0.0559 USDT |
0.0579 USDT |
| 2021-09-25 |
0.0591 USDT |
45,285,622.7969 IOST |
0.0606 USDT |
0.0568 USDT |
0.0587 USDT |
0.0587 USDT |
| 2021-09-24 |
0.0612 USDT |
71,588,488.4182 IOST |
0.0661 USDT |
0.0554 USDT |
0.0581 USDT |
0.0610 USDT |
| 2021-09-23 |
0.0646 USDT |
52,815,074.1219 IOST |
0.0654 USDT |
0.0612 USDT |
0.0627 USDT |
0.0657 USDT |
| 2021-09-22 |
0.0570 USDT |
85,881,147.3194 IOST |
0.0521 USDT |
0.0505 USDT |
0.0539 USDT |
0.0656 USDT |
| 2021-09-21 |
0.0561 USDT |
124,234,983.5094 IOST |
0.0558 USDT |
0.0509 USDT |
0.0526 USDT |
0.0516 USDT |
| 2021-09-20 |
0.0595 USDT |
115,660,698.5700 IOST |
0.0666 USDT |
0.0528 USDT |
0.0569 USDT |
0.0556 USDT |
| 2021-09-19 |
0.0679 USDT |
90,055,384.2452 IOST |
0.0700 USDT |
0.0655 USDT |
0.0665 USDT |
0.0663 USDT |
| 2021-09-18 |
0.0698 USDT |
92,783,570.4124 IOST |
0.0690 USDT |
0.0682 USDT |
0.0692 USDT |
0.0695 USDT |
| 2021-09-17 |
0.0697 USDT |
88,833,840.3954 IOST |
0.0731 USDT |
0.0676 USDT |
0.0686 USDT |
0.0690 USDT |
| 2021-09-16 |
0.0746 USDT |
90,990,222.6168 IOST |
0.0794 USDT |
0.0718 USDT |
0.0732 USDT |
0.0736 USDT |
| 2021-09-15 |
0.0773 USDT |
99,954,559.6321 IOST |
0.0742 USDT |
0.0735 USDT |
0.0770 USDT |
0.0789 USDT |
| 2021-09-14 |
0.0701 USDT |
101,874,715.0587 IOST |
0.0667 USDT |
0.0654 USDT |
0.0665 USDT |
0.0736 USDT |
| 2021-09-13 |
0.0674 USDT |
107,397,342.4239 IOST |
0.0730 USDT |
0.0623 USDT |
0.0653 USDT |
0.0671 USDT |
| 2021-09-12 |
0.0711 USDT |
99,261,617.8696 IOST |
0.0727 USDT |
0.0684 USDT |
0.0697 USDT |
0.0733 USDT |
| 2021-09-11 |
0.0742 USDT |
99,318,303.6408 IOST |
0.0742 USDT |
0.0720 USDT |
0.0726 USDT |
0.0726 USDT |
| 2021-09-10 |
0.0752 USDT |
81,725,134.5075 IOST |
0.0809 USDT |
0.0705 USDT |
0.0730 USDT |
0.0726 USDT |
| 2021-09-09 |
0.0803 USDT |
30,920,042.1192 IOST |
0.0785 USDT |
0.0743 USDT |
0.0767 USDT |
0.0806 USDT |
| 2021-09-08 |
0.0630 USDT |
30,724,334.0461 IOST |
0.0542 USDT |
0.0515 USDT |
0.0540 USDT |
0.0781 USDT |
| 2021-09-07 |
0.0583 USDT |
31,462,733.9188 IOST |
0.0644 USDT |
0.0467 USDT |
0.0534 USDT |
0.0540 USDT |
| 2021-09-06 |
0.0614 USDT |
42,019,352.1734 IOST |
0.0611 USDT |
0.0575 USDT |
0.0600 USDT |
0.0630 USDT |
| 2021-09-05 |
0.0620 USDT |
106,049,801.1353 IOST |
0.0588 USDT |
0.0585 USDT |
0.0599 USDT |
0.0612 USDT |
| 2021-09-04 |
0.0581 USDT |
107,557,841.4456 IOST |
0.0521 USDT |
0.0513 USDT |
0.0534 USDT |
0.0587 USDT |
| 2021-09-03 |
0.0477 USDT |
106,547,533.7064 IOST |
0.0448 USDT |
0.0437 USDT |
0.0442 USDT |
0.0512 USDT |
| 2021-09-02 |
0.0445 USDT |
106,802,905.3999 IOST |
0.0438 USDT |
0.0432 USDT |
0.0438 USDT |
0.0448 USDT |
| 2021-09-01 |
0.0425 USDT |
107,257,867.6712 IOST |
0.0422 USDT |
0.0408 USDT |
0.0412 USDT |
0.0438 USDT |
| 2021-08-31 |
0.0411 USDT |
104,548,321.8382 IOST |
0.0412 USDT |
0.0397 USDT |
0.0403 USDT |
0.0419 USDT |
| 2021-08-30 |
0.0424 USDT |
108,245,275.1600 IOST |
0.0439 USDT |
0.0406 USDT |
0.0416 USDT |
0.0411 USDT |
| 2021-08-29 |
0.0440 USDT |
107,161,629.9935 IOST |
0.0453 USDT |
0.0431 USDT |
0.0435 USDT |
0.0438 USDT |
| 2021-08-28 |
0.0450 USDT |
106,165,281.7120 IOST |
0.0466 USDT |
0.0441 USDT |
0.0447 USDT |
0.0451 USDT |
| 2021-08-27 |
0.0440 USDT |
108,996,711.4593 IOST |
0.0443 USDT |
0.0417 USDT |
0.0428 USDT |
0.0465 USDT |