Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0179 HUSD |
6,188,154.1697 IOST |
0.0160 HUSD |
0.0154 HUSD |
0.0170 HUSD |
0.0179 HUSD |
| 2021-06-22 |
0.0168 HUSD |
6,624,447.1575 IOST |
0.0174 HUSD |
0.0143 HUSD |
0.0156 HUSD |
0.0161 HUSD |
| 2021-06-21 |
0.0208 HUSD |
4,029,668.7581 IOST |
0.0237 HUSD |
0.0185 HUSD |
0.0190 HUSD |
0.0190 HUSD |
| 2021-06-20 |
0.0236 HUSD |
3,104,404.3768 IOST |
0.0242 HUSD |
0.0221 HUSD |
0.0225 HUSD |
0.0236 HUSD |
| 2021-06-19 |
0.0250 HUSD |
1,976,215.0304 IOST |
0.0254 HUSD |
0.0243 HUSD |
0.0246 HUSD |
0.0243 HUSD |
| 2021-06-18 |
0.0262 HUSD |
2,800,608.9829 IOST |
0.0268 HUSD |
0.0248 HUSD |
0.0251 HUSD |
0.0250 HUSD |
| 2021-06-17 |
0.0271 HUSD |
1,934,990.7875 IOST |
0.0272 HUSD |
0.0262 HUSD |
0.0265 HUSD |
0.0265 HUSD |
| 2021-06-16 |
0.0280 HUSD |
1,816,247.9297 IOST |
0.0290 HUSD |
0.0272 HUSD |
0.0275 HUSD |
0.0275 HUSD |
| 2021-06-15 |
0.0290 HUSD |
1,737,361.4261 IOST |
0.0294 HUSD |
0.0281 HUSD |
0.0284 HUSD |
0.0285 HUSD |
| 2021-06-14 |
0.0280 HUSD |
1,741,168.1009 IOST |
0.0280 HUSD |
0.0273 HUSD |
0.0276 HUSD |
0.0290 HUSD |
| 2021-06-13 |
0.0269 HUSD |
2,813,966.1564 IOST |
0.0265 HUSD |
0.0262 HUSD |
0.0265 HUSD |
0.0279 HUSD |
| 2021-06-12 |
0.0267 HUSD |
2,140,066.0715 IOST |
0.0277 HUSD |
0.0260 HUSD |
0.0265 HUSD |
0.0268 HUSD |
| 2021-06-11 |
0.0291 HUSD |
2,016,561.7562 IOST |
0.0288 HUSD |
0.0282 HUSD |
0.0287 HUSD |
0.0285 HUSD |
| 2021-06-10 |
0.0294 HUSD |
2,660,707.8058 IOST |
0.0297 HUSD |
0.0281 HUSD |
0.0289 HUSD |
0.0289 HUSD |
| 2021-06-09 |
0.0287 HUSD |
1,857,921.6458 IOST |
0.0285 HUSD |
0.0273 HUSD |
0.0278 HUSD |
0.0298 HUSD |
| 2021-06-08 |
0.0284 HUSD |
2,044,742.7805 IOST |
0.0304 HUSD |
0.0262 HUSD |
0.0273 HUSD |
0.0286 HUSD |
| 2021-06-07 |
0.0319 HUSD |
5,203,300.1905 IOST |
0.0324 HUSD |
0.0293 HUSD |
0.0300 HUSD |
0.0296 HUSD |
| 2021-06-06 |
0.0316 HUSD |
4,167,567.3686 IOST |
0.0310 HUSD |
0.0309 HUSD |
0.0312 HUSD |
0.0315 HUSD |
| 2021-06-05 |
0.0319 HUSD |
3,281,239.8058 IOST |
0.0321 HUSD |
0.0303 HUSD |
0.0310 HUSD |
0.0303 HUSD |
| 2021-06-04 |
0.0328 HUSD |
2,614,158.8267 IOST |
0.0355 HUSD |
0.0305 HUSD |
0.0320 HUSD |
0.0316 HUSD |
| 2021-06-03 |
0.0352 HUSD |
3,196,559.9962 IOST |
0.0348 HUSD |
0.0342 HUSD |
0.0346 HUSD |
0.0351 HUSD |
| 2021-06-02 |
0.0326 HUSD |
2,579,105.6113 IOST |
0.0314 HUSD |
0.0307 HUSD |
0.0312 HUSD |
0.0344 HUSD |
| 2021-06-01 |
0.0313 HUSD |
3,291,071.6852 IOST |
0.0325 HUSD |
0.0303 HUSD |
0.0311 HUSD |
0.0312 HUSD |
| 2021-05-31 |
0.0307 HUSD |
2,976,360.0324 IOST |
0.0303 HUSD |
0.0291 HUSD |
0.0296 HUSD |
0.0319 HUSD |
| 2021-05-30 |
0.0298 HUSD |
2,575,213.2361 IOST |
0.0298 HUSD |
0.0279 HUSD |
0.0287 HUSD |
0.0308 HUSD |
| 2021-05-29 |
0.0293 HUSD |
3,332,701.4894 IOST |
0.0301 HUSD |
0.0276 HUSD |
0.0283 HUSD |
0.0290 HUSD |
| 2021-05-28 |
0.0309 HUSD |
4,243,175.6009 IOST |
0.0345 HUSD |
0.0283 HUSD |
0.0298 HUSD |
0.0289 HUSD |
| 2021-05-27 |
0.0336 HUSD |
3,519,496.8047 IOST |
0.0353 HUSD |
0.0316 HUSD |
0.0326 HUSD |
0.0344 HUSD |
| 2021-05-26 |
0.0337 HUSD |
3,719,308.1318 IOST |
0.0330 HUSD |
0.0318 HUSD |
0.0327 HUSD |
0.0338 HUSD |
| 2021-05-25 |
0.0320 HUSD |
5,412,177.6227 IOST |
0.0342 HUSD |
0.0289 HUSD |
0.0301 HUSD |
0.0329 HUSD |
| 2021-05-24 |
0.0298 HUSD |
4,526,015.7914 IOST |
0.0273 HUSD |
0.0260 HUSD |
0.0273 HUSD |
0.0331 HUSD |
| 2021-05-23 |
0.0268 HUSD |
5,726,572.9805 IOST |
0.0321 HUSD |
0.0209 HUSD |
0.0237 HUSD |
0.0262 HUSD |
| 2021-05-22 |
0.0334 HUSD |
5,517,116.3125 IOST |
0.0350 HUSD |
0.0310 HUSD |
0.0323 HUSD |
0.0329 HUSD |
| 2021-05-21 |
0.0360 HUSD |
4,848,705.5592 IOST |
0.0364 HUSD |
0.0285 HUSD |
0.0319 HUSD |
0.0323 HUSD |
| 2021-05-20 |
0.0339 HUSD |
3,896,442.3695 IOST |
0.0301 HUSD |
0.0255 HUSD |
0.0300 HUSD |
0.0360 HUSD |
| 2021-05-19 |
0.0343 HUSD |
4,856,052.0311 IOST |
0.0467 HUSD |
0.0207 HUSD |
0.0315 HUSD |
0.0327 HUSD |
| 2021-05-18 |
0.0471 HUSD |
834,333.2254 IOST |
0.0460 HUSD |
0.0451 HUSD |
0.0465 HUSD |
0.0465 HUSD |
| 2021-05-17 |
0.0461 HUSD |
1,475,280.0929 IOST |
0.0495 HUSD |
0.0434 HUSD |
0.0460 HUSD |
0.0458 HUSD |
| 2021-05-16 |
0.0505 HUSD |
1,220,104.6474 IOST |
0.0482 HUSD |
0.0463 HUSD |
0.0486 HUSD |
0.0493 HUSD |
| 2021-05-15 |
0.0498 HUSD |
980,910.7643 IOST |
0.0523 HUSD |
0.0474 HUSD |
0.0492 HUSD |
0.0485 HUSD |
| 2021-05-14 |
0.0529 HUSD |
1,089,715.5218 IOST |
0.0503 HUSD |
0.0498 HUSD |
0.0513 HUSD |
0.0518 HUSD |
| 2021-05-13 |
0.0493 HUSD |
1,380,737.9295 IOST |
0.0488 HUSD |
0.0461 HUSD |
0.0485 HUSD |
0.0491 HUSD |
| 2021-05-12 |
0.0578 HUSD |
836,124.9525 IOST |
0.0598 HUSD |
0.0539 HUSD |
0.0559 HUSD |
0.0559 HUSD |
| 2021-05-11 |
0.0572 HUSD |
1,077,879.1546 IOST |
0.0552 HUSD |
0.0530 HUSD |
0.0550 HUSD |
0.0593 HUSD |
| 2021-05-10 |
0.0601 HUSD |
1,088,340.0899 IOST |
0.0635 HUSD |
0.0516 HUSD |
0.0572 HUSD |
0.0565 HUSD |
| 2021-05-09 |
0.0629 HUSD |
854,495.8842 IOST |
0.0647 HUSD |
0.0603 HUSD |
0.0621 HUSD |
0.0633 HUSD |
| 2021-05-08 |
0.0664 HUSD |
1,185,755.5024 IOST |
0.0667 HUSD |
0.0630 HUSD |
0.0652 HUSD |
0.0643 HUSD |
| 2021-05-07 |
0.0693 HUSD |
3,988,696.0222 IOST |
0.0647 HUSD |
0.0636 HUSD |
0.0665 HUSD |
0.0662 HUSD |
| 2021-05-06 |
0.0639 HUSD |
1,482,341.2176 IOST |
0.0619 HUSD |
0.0602 HUSD |
0.0616 HUSD |
0.0666 HUSD |
| 2021-05-05 |
0.0600 HUSD |
657,854.5986 IOST |
0.0568 HUSD |
0.0562 HUSD |
0.0582 HUSD |
0.0618 HUSD |