Crypto exchange DigiFinex

Market IOStoken (IOST) / Tether (USDT)

Identifier on DigiFinex: usdt_iost
Date Price Volume Open Low High Close
2019-12-18 0.0050 USDT 152,664,904.2688 IOST 0.0050 USDT 0.0049 USDT 0.0052 USDT 0.0051 USDT
2019-12-17 0.0048 USDT 252,895,122.3605 IOST 0.0047 USDT 0.0045 USDT 0.0050 USDT 0.0050 USDT
2019-12-16 0.0049 USDT 178,766,248.2575 IOST 0.0052 USDT 0.0046 USDT 0.0052 USDT 0.0047 USDT
2019-12-15 0.0051 USDT 69,976,196.1831 IOST 0.0051 USDT 0.0049 USDT 0.0053 USDT 0.0052 USDT
2019-12-14 0.0051 USDT 88,058,825.0047 IOST 0.0051 USDT 0.0049 USDT 0.0051 USDT 0.0051 USDT
2019-12-13 0.0053 USDT 114,493,243.3533 IOST 0.0055 USDT 0.0051 USDT 0.0055 USDT 0.0051 USDT
2019-12-12 0.0053 USDT 110,491,465.4905 IOST 0.0052 USDT 0.0051 USDT 0.0055 USDT 0.0055 USDT
2019-12-11 0.0052 USDT 144,029,092.8773 IOST 0.0052 USDT 0.0050 USDT 0.0053 USDT 0.0052 USDT
2019-12-10 0.0052 USDT 174,228,652.7084 IOST 0.0052 USDT 0.0049 USDT 0.0054 USDT 0.0052 USDT
2019-12-09 0.0056 USDT 268,296,667.9575 IOST 0.0060 USDT 0.0052 USDT 0.0060 USDT 0.0052 USDT
2019-12-08 0.0060 USDT 155,207,424.1801 IOST 0.0061 USDT 0.0056 USDT 0.0062 USDT 0.0060 USDT
2019-12-07 0.0061 USDT 118,919,371.5990 IOST 0.0061 USDT 0.0059 USDT 0.0062 USDT 0.0061 USDT
2019-12-06 0.0059 USDT 196,283,219.7857 IOST 0.0057 USDT 0.0057 USDT 0.0063 USDT 0.0061 USDT
2019-12-05 0.0057 USDT 210,575,576.7681 IOST 0.0056 USDT 0.0055 USDT 0.0058 USDT 0.0057 USDT
2019-12-04 0.0057 USDT 203,557,652.0169 IOST 0.0059 USDT 0.0054 USDT 0.0059 USDT 0.0056 USDT
2019-12-03 0.0059 USDT 249,707,322.4433 IOST 0.0059 USDT 0.0055 USDT 0.0060 USDT 0.0059 USDT
2019-12-02 0.0057 USDT 428,246,289.6610 IOST 0.0054 USDT 0.0054 USDT 0.0063 USDT 0.0059 USDT
2019-12-01 0.0054 USDT 147,047,724.6338 IOST 0.0053 USDT 0.0053 USDT 0.0056 USDT 0.0054 USDT
2019-11-30 0.0053 USDT 183,510,282.6551 IOST 0.0053 USDT 0.0052 USDT 0.0055 USDT 0.0053 USDT
2019-11-29 0.0054 USDT 134,890,258.4338 IOST 0.0056 USDT 0.0053 USDT 0.0058 USDT 0.0053 USDT
2019-11-28 0.0056 USDT 166,800,815.3087 IOST 0.0056 USDT 0.0054 USDT 0.0057 USDT 0.0056 USDT
2019-11-27 0.0054 USDT 235,274,870.1263 IOST 0.0052 USDT 0.0052 USDT 0.0057 USDT 0.0056 USDT
2019-11-26 0.0050 USDT 288,750,209.7003 IOST 0.0048 USDT 0.0047 USDT 0.0054 USDT 0.0052 USDT
2019-11-25 0.0049 USDT 185,917,307.9140 IOST 0.0050 USDT 0.0047 USDT 0.0050 USDT 0.0048 USDT
2019-11-24 0.0048 USDT 526,641,511.0649 IOST 0.0046 USDT 0.0040 USDT 0.0050 USDT 0.0050 USDT
2019-11-23 0.0048 USDT 266,161,702.3674 IOST 0.0049 USDT 0.0046 USDT 0.0053 USDT 0.0046 USDT
2019-11-22 0.0048 USDT 282,556,696.2483 IOST 0.0047 USDT 0.0046 USDT 0.0050 USDT 0.0049 USDT
2019-11-21 0.0051 USDT 480,942,605.1384 IOST 0.0055 USDT 0.0044 USDT 0.0056 USDT 0.0047 USDT
2019-11-20 0.0058 USDT 287,337,364.6084 IOST 0.0062 USDT 0.0053 USDT 0.0062 USDT 0.0055 USDT
2019-11-19 0.0063 USDT 168,408,829.9535 IOST 0.0064 USDT 0.0061 USDT 0.0064 USDT 0.0062 USDT
2019-11-18 0.0063 USDT 369,651,976.1562 IOST 0.0063 USDT 0.0058 USDT 0.0065 USDT 0.0064 USDT
2019-11-17 0.0064 USDT 215,848,312.9208 IOST 0.0066 USDT 0.0062 USDT 0.0066 USDT 0.0063 USDT
2019-11-16 0.0065 USDT 201,251,752.2782 IOST 0.0064 USDT 0.0064 USDT 0.0066 USDT 0.0066 USDT
2019-11-15 0.0064 USDT 230,655,411.7302 IOST 0.0064 USDT 0.0062 USDT 0.0066 USDT 0.0064 USDT
2019-11-14 0.0063 USDT 416,329,280.5090 IOST 0.0063 USDT 0.0063 USDT 0.0067 USDT 0.0064 USDT
2019-11-13 0.0065 USDT 290,226,601.3598 IOST 0.0066 USDT 0.0063 USDT 0.0066 USDT 0.0063 USDT
2019-11-12 0.0065 USDT 246,351,800.8922 IOST 0.0064 USDT 0.0063 USDT 0.0067 USDT 0.0066 USDT
2019-11-11 0.0062 USDT 433,798,036.1742 IOST 0.0060 USDT 0.0059 USDT 0.0065 USDT 0.0064 USDT
2019-11-10 0.0060 USDT 162,905,978.9835 IOST 0.0060 USDT 0.0059 USDT 0.0061 USDT 0.0060 USDT
2019-11-09 0.0060 USDT 119,456,775.9299 IOST 0.0060 USDT 0.0057 USDT 0.0061 USDT 0.0060 USDT
2019-11-08 0.0059 USDT 190,629,003.0209 IOST 0.0058 USDT 0.0057 USDT 0.0061 USDT 0.0060 USDT
2019-11-07 0.0062 USDT 413,205,607.5995 IOST 0.0065 USDT 0.0058 USDT 0.0066 USDT 0.0059 USDT
2019-11-06 0.0067 USDT 361,467,710.9426 IOST 0.0068 USDT 0.0063 USDT 0.0070 USDT 0.0065 USDT
2019-11-05 0.0069 USDT 217,787,003.4380 IOST 0.0069 USDT 0.0068 USDT 0.0072 USDT 0.0068 USDT
2019-11-04 0.0068 USDT 271,435,673.8151 IOST 0.0067 USDT 0.0067 USDT 0.0070 USDT 0.0069 USDT
2019-11-03 0.0068 USDT 236,293,119.5186 IOST 0.0069 USDT 0.0065 USDT 0.0069 USDT 0.0067 USDT
2019-11-02 0.0069 USDT 188,109,455.6291 IOST 0.0068 USDT 0.0068 USDT 0.0069 USDT 0.0069 USDT
2019-11-01 0.0069 USDT 149,297,814.1725 IOST 0.0069 USDT 0.0068 USDT 0.0073 USDT 0.0069 USDT
2019-10-31 0.0069 USDT 631,917,248.7711 IOST 0.0069 USDT 0.0066 USDT 0.0075 USDT 0.0068 USDT
2019-10-30 0.0066 USDT 928,785,918.2349 IOST 0.0063 USDT 0.0060 USDT 0.0071 USDT 0.0069 USDT