Identifier on Bit-Z: iost_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-29 |
0.0502 USDT |
927,167,550.1762 IOST |
0.0491 USDT |
0.0480 USDT |
0.0486 USDT |
0.0521 USDT |
| 2021-03-28 |
0.0492 USDT |
940,524,686.1008 IOST |
0.0490 USDT |
0.0478 USDT |
0.0487 USDT |
0.0491 USDT |
| 2021-03-27 |
0.0494 USDT |
952,788,944.2576 IOST |
0.0489 USDT |
0.0469 USDT |
0.0483 USDT |
0.0491 USDT |
| 2021-03-26 |
0.0462 USDT |
748,154,374.4542 IOST |
0.0444 USDT |
0.0441 USDT |
0.0453 USDT |
0.0491 USDT |
| 2021-03-25 |
0.0444 USDT |
1,170,648,763.0382 IOST |
0.0442 USDT |
0.0415 USDT |
0.0433 USDT |
0.0445 USDT |
| 2021-03-24 |
0.0477 USDT |
1,082,300,023.9064 IOST |
0.0479 USDT |
0.0420 USDT |
0.0453 USDT |
0.0450 USDT |
| 2021-03-23 |
0.0476 USDT |
1,100,484,972.8691 IOST |
0.0485 USDT |
0.0445 USDT |
0.0467 USDT |
0.0479 USDT |
| 2021-03-22 |
0.0518 USDT |
1,031,922,181.8496 IOST |
0.0550 USDT |
0.0476 USDT |
0.0494 USDT |
0.0491 USDT |
| 2021-03-21 |
0.0558 USDT |
1,119,645,921.2097 IOST |
0.0637 USDT |
0.0518 USDT |
0.0537 USDT |
0.0549 USDT |
| 2021-03-20 |
0.0513 USDT |
1,061,454,340.4277 IOST |
0.0471 USDT |
0.0464 USDT |
0.0493 USDT |
0.0595 USDT |
| 2021-03-19 |
0.0478 USDT |
1,009,470,240.8013 IOST |
0.0458 USDT |
0.0440 USDT |
0.0455 USDT |
0.0468 USDT |
| 2021-03-18 |
0.0442 USDT |
1,073,239,258.0592 IOST |
0.0428 USDT |
0.0418 USDT |
0.0424 USDT |
0.0455 USDT |
| 2021-03-17 |
0.0414 USDT |
1,077,340,329.1093 IOST |
0.0423 USDT |
0.0400 USDT |
0.0407 USDT |
0.0430 USDT |
| 2021-03-16 |
0.0410 USDT |
1,213,143,397.7423 IOST |
0.0427 USDT |
0.0395 USDT |
0.0407 USDT |
0.0423 USDT |
| 2021-03-15 |
0.0427 USDT |
1,121,465,349.5358 IOST |
0.0436 USDT |
0.0406 USDT |
0.0422 USDT |
0.0431 USDT |
| 2021-03-14 |
0.0438 USDT |
1,031,744,761.7739 IOST |
0.0439 USDT |
0.0425 USDT |
0.0435 USDT |
0.0449 USDT |
| 2021-03-13 |
0.0438 USDT |
1,046,015,049.2890 IOST |
0.0433 USDT |
0.0415 USDT |
0.0423 USDT |
0.0437 USDT |
| 2021-03-12 |
0.0441 USDT |
1,115,119,074.3539 IOST |
0.0461 USDT |
0.0418 USDT |
0.0433 USDT |
0.0435 USDT |
| 2021-03-11 |
0.0453 USDT |
1,252,210,828.0337 IOST |
0.0452 USDT |
0.0440 USDT |
0.0448 USDT |
0.0459 USDT |
| 2021-03-10 |
0.0462 USDT |
1,142,377,614.9453 IOST |
0.0467 USDT |
0.0441 USDT |
0.0458 USDT |
0.0453 USDT |
| 2021-03-09 |
0.0454 USDT |
1,069,870,086.0406 IOST |
0.0445 USDT |
0.0438 USDT |
0.0447 USDT |
0.0464 USDT |
| 2021-03-08 |
0.0445 USDT |
1,155,228,456.1659 IOST |
0.0453 USDT |
0.0434 USDT |
0.0441 USDT |
0.0447 USDT |
| 2021-03-07 |
0.0452 USDT |
1,123,347,845.8232 IOST |
0.0453 USDT |
0.0440 USDT |
0.0449 USDT |
0.0458 USDT |
| 2021-03-06 |
0.0457 USDT |
1,197,437,525.8270 IOST |
0.0485 USDT |
0.0434 USDT |
0.0448 USDT |
0.0450 USDT |
| 2021-03-05 |
0.0462 USDT |
1,332,277,732.2256 IOST |
0.0455 USDT |
0.0412 USDT |
0.0423 USDT |
0.0482 USDT |
| 2021-03-04 |
0.0459 USDT |
1,323,894,355.5935 IOST |
0.0442 USDT |
0.0430 USDT |
0.0449 USDT |
0.0456 USDT |
| 2021-03-03 |
0.0418 USDT |
1,232,607,325.5736 IOST |
0.0407 USDT |
0.0401 USDT |
0.0408 USDT |
0.0441 USDT |
| 2021-03-02 |
0.0408 USDT |
1,328,889,398.7438 IOST |
0.0403 USDT |
0.0383 USDT |
0.0398 USDT |
0.0407 USDT |
| 2021-03-01 |
0.0384 USDT |
1,414,409,419.3636 IOST |
0.0352 USDT |
0.0343 USDT |
0.0360 USDT |
0.0401 USDT |
| 2021-02-28 |
0.0343 USDT |
1,533,436,304.5452 IOST |
0.0395 USDT |
0.0309 USDT |
0.0321 USDT |
0.0354 USDT |
| 2021-02-27 |
0.0405 USDT |
1,226,121,524.1890 IOST |
0.0403 USDT |
0.0390 USDT |
0.0400 USDT |
0.0391 USDT |
| 2021-02-26 |
0.0415 USDT |
1,444,475,739.9851 IOST |
0.0429 USDT |
0.0387 USDT |
0.0401 USDT |
0.0398 USDT |
| 2021-02-25 |
0.0463 USDT |
960,356,583.3387 IOST |
0.0469 USDT |
0.0425 USDT |
0.0455 USDT |
0.0430 USDT |
| 2021-02-24 |
0.0513 USDT |
47,387,871.3155 IOST |
0.0502 USDT |
0.0499 USDT |
0.0527 USDT |
0.0525 USDT |
| 2021-02-23 |
0.0560 USDT |
52,373,737.7786 IOST |
0.0567 USDT |
0.0536 USDT |
0.0573 USDT |
0.0552 USDT |
| 2021-02-22 |
0.0596 USDT |
49,850,439.5418 IOST |
0.0595 USDT |
0.0574 USDT |
0.0600 USDT |
0.0597 USDT |
| 2021-02-21 |
0.0560 USDT |
74,913,667.6960 IOST |
0.0570 USDT |
0.0548 USDT |
0.0573 USDT |
0.0561 USDT |
| 2021-02-20 |
0.0416 USDT |
27,099,445.1002 IOST |
0.0415 USDT |
0.0408 USDT |
0.0420 USDT |
0.0416 USDT |
| 2021-02-19 |
0.0433 USDT |
68,264,759.1859 IOST |
0.0426 USDT |
0.0420 USDT |
0.0436 USDT |
0.0437 USDT |
| 2021-02-18 |
0.0414 USDT |
40,927,962.2847 IOST |
0.0403 USDT |
0.0400 USDT |
0.0439 USDT |
0.0424 USDT |
| 2021-02-17 |
0.0400 USDT |
41,512,936.0141 IOST |
0.0397 USDT |
0.0393 USDT |
0.0412 USDT |
0.0404 USDT |
| 2021-02-16 |
0.0306 USDT |
70,116,501.7869 IOST |
0.0298 USDT |
0.0296 USDT |
0.0309 USDT |
0.0310 USDT |
| 2021-02-15 |
0.0311 USDT |
41,828,217.0146 IOST |
0.0315 USDT |
0.0300 USDT |
0.0315 USDT |
0.0306 USDT |
| 2021-02-14 |
0.0315 USDT |
42,110,894.0987 IOST |
0.0318 USDT |
0.0310 USDT |
0.0321 USDT |
0.0312 USDT |
| 2021-02-13 |
0.0342 USDT |
45,998,645.8848 IOST |
0.0336 USDT |
0.0333 USDT |
0.0350 USDT |
0.0347 USDT |
| 2021-02-12 |
0.0311 USDT |
90,228,296.3619 IOST |
0.0308 USDT |
0.0304 USDT |
0.0317 USDT |
0.0312 USDT |
| 2021-02-11 |
0.0255 USDT |
84,537,924.2790 IOST |
0.0246 USDT |
0.0243 USDT |
0.0253 USDT |
0.0267 USDT |
| 2021-02-10 |
0.0227 USDT |
54,815,881.4508 IOST |
0.0229 USDT |
0.0220 USDT |
0.0230 USDT |
0.0224 USDT |
| 2021-02-09 |
0.0217 USDT |
53,160,925.1617 IOST |
0.0217 USDT |
0.0214 USDT |
0.0220 USDT |
0.0218 USDT |
| 2021-02-08 |
0.0199 USDT |
55,363,911.1108 IOST |
0.0197 USDT |
0.0197 USDT |
0.0207 USDT |
0.0202 USDT |