Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0605 HUSD |
898,905.4206 IOST |
0.0645 HUSD |
0.0553 HUSD |
0.0581 HUSD |
0.0592 HUSD |
| 2021-05-03 |
0.0651 HUSD |
804,250.4504 IOST |
0.0630 HUSD |
0.0618 HUSD |
0.0642 HUSD |
0.0648 HUSD |
| 2021-05-02 |
0.0632 HUSD |
761,887.7646 IOST |
0.0655 HUSD |
0.0621 HUSD |
0.0629 HUSD |
0.0631 HUSD |
| 2021-05-01 |
0.0658 HUSD |
765,648.2471 IOST |
0.0686 HUSD |
0.0638 HUSD |
0.0653 HUSD |
0.0658 HUSD |
| 2021-04-30 |
0.0635 HUSD |
1,170,805.2065 IOST |
0.0606 HUSD |
0.0594 HUSD |
0.0607 HUSD |
0.0686 HUSD |
| 2021-04-29 |
0.0613 HUSD |
2,050,329.4183 IOST |
0.0612 HUSD |
0.0565 HUSD |
0.0599 HUSD |
0.0613 HUSD |
| 2021-04-28 |
0.0621 HUSD |
2,308,540.1690 IOST |
0.0636 HUSD |
0.0577 HUSD |
0.0604 HUSD |
0.0607 HUSD |
| 2021-04-27 |
0.0612 HUSD |
1,886,244.4713 IOST |
0.0568 HUSD |
0.0540 HUSD |
0.0580 HUSD |
0.0625 HUSD |
| 2021-04-26 |
0.0516 HUSD |
1,279,286.2499 IOST |
0.0460 HUSD |
0.0455 HUSD |
0.0490 HUSD |
0.0565 HUSD |
| 2021-04-25 |
0.0472 HUSD |
1,242,116.4350 IOST |
0.0462 HUSD |
0.0433 HUSD |
0.0451 HUSD |
0.0456 HUSD |
| 2021-04-24 |
0.0490 HUSD |
2,364,768.4044 IOST |
0.0504 HUSD |
0.0460 HUSD |
0.0472 HUSD |
0.0472 HUSD |
| 2021-04-23 |
0.0451 HUSD |
3,930,239.7782 IOST |
0.0506 HUSD |
0.0373 HUSD |
0.0436 HUSD |
0.0498 HUSD |
| 2021-04-22 |
0.0588 HUSD |
2,251,345.8879 IOST |
0.0643 HUSD |
0.0489 HUSD |
0.0520 HUSD |
0.0520 HUSD |
| 2021-04-21 |
0.0668 HUSD |
1,451,079.7377 IOST |
0.0671 HUSD |
0.0623 HUSD |
0.0638 HUSD |
0.0623 HUSD |
| 2021-04-20 |
0.0649 HUSD |
4,270,922.1517 IOST |
0.0706 HUSD |
0.0606 HUSD |
0.0631 HUSD |
0.0676 HUSD |
| 2021-04-19 |
0.0756 HUSD |
2,764,960.9815 IOST |
0.0788 HUSD |
0.0693 HUSD |
0.0718 HUSD |
0.0715 HUSD |
| 2021-04-18 |
0.0790 HUSD |
6,694,858.4849 IOST |
0.0780 HUSD |
0.0672 HUSD |
0.0729 HUSD |
0.0785 HUSD |
| 2021-04-17 |
0.0790 HUSD |
5,833,146.8091 IOST |
0.0727 HUSD |
0.0706 HUSD |
0.0727 HUSD |
0.0811 HUSD |
| 2021-04-16 |
0.0730 HUSD |
2,970,299.8755 IOST |
0.0790 HUSD |
0.0668 HUSD |
0.0711 HUSD |
0.0732 HUSD |
| 2021-04-15 |
0.0775 HUSD |
3,081,262.6714 IOST |
0.0743 HUSD |
0.0723 HUSD |
0.0746 HUSD |
0.0796 HUSD |
| 2021-04-14 |
0.0790 HUSD |
7,092,188.8796 IOST |
0.0661 HUSD |
0.0649 HUSD |
0.0722 HUSD |
0.0743 HUSD |
| 2021-04-13 |
0.0621 HUSD |
2,694,443.9836 IOST |
0.0615 HUSD |
0.0568 HUSD |
0.0580 HUSD |
0.0650 HUSD |
| 2021-04-12 |
0.0572 HUSD |
3,377,663.7929 IOST |
0.0577 HUSD |
0.0551 HUSD |
0.0558 HUSD |
0.0599 HUSD |
| 2021-04-11 |
0.0560 HUSD |
1,140,325.6364 IOST |
0.0533 HUSD |
0.0521 HUSD |
0.0532 HUSD |
0.0569 HUSD |
| 2021-04-10 |
0.0542 HUSD |
860,155.0312 IOST |
0.0541 HUSD |
0.0524 HUSD |
0.0531 HUSD |
0.0532 HUSD |
| 2021-04-09 |
0.0541 HUSD |
709,704.5152 IOST |
0.0542 HUSD |
0.0531 HUSD |
0.0535 HUSD |
0.0532 HUSD |
| 2021-04-08 |
0.0531 HUSD |
721,483.4921 IOST |
0.0524 HUSD |
0.0511 HUSD |
0.0532 HUSD |
0.0545 HUSD |
| 2021-04-07 |
0.0529 HUSD |
1,334,190.4760 IOST |
0.0579 HUSD |
0.0489 HUSD |
0.0513 HUSD |
0.0526 HUSD |
| 2021-04-06 |
0.0564 HUSD |
2,188,409.7351 IOST |
0.0533 HUSD |
0.0517 HUSD |
0.0524 HUSD |
0.0576 HUSD |
| 2021-04-05 |
0.0530 HUSD |
1,284,219.5945 IOST |
0.0526 HUSD |
0.0501 HUSD |
0.0515 HUSD |
0.0529 HUSD |
| 2021-04-04 |
0.0517 HUSD |
912,917.1866 IOST |
0.0504 HUSD |
0.0492 HUSD |
0.0505 HUSD |
0.0520 HUSD |
| 2021-04-03 |
0.0533 HUSD |
1,020,549.2946 IOST |
0.0564 HUSD |
0.0500 HUSD |
0.0515 HUSD |
0.0502 HUSD |
| 2021-04-02 |
0.0544 HUSD |
931,464.2408 IOST |
0.0547 HUSD |
0.0529 HUSD |
0.0538 HUSD |
0.0562 HUSD |
| 2021-04-01 |
0.0554 HUSD |
1,247,462.4139 IOST |
0.0531 HUSD |
0.0523 HUSD |
0.0532 HUSD |
0.0544 HUSD |
| 2021-03-31 |
0.0538 HUSD |
1,927,937.4332 IOST |
0.0534 HUSD |
0.0498 HUSD |
0.0522 HUSD |
0.0531 HUSD |
| 2021-03-30 |
0.0527 HUSD |
707,816.5834 IOST |
0.0524 HUSD |
0.0512 HUSD |
0.0519 HUSD |
0.0537 HUSD |
| 2021-03-29 |
0.0506 HUSD |
1,064,120.2907 IOST |
0.0490 HUSD |
0.0479 HUSD |
0.0486 HUSD |
0.0520 HUSD |
| 2021-03-28 |
0.0493 HUSD |
514,759.3537 IOST |
0.0491 HUSD |
0.0479 HUSD |
0.0482 HUSD |
0.0488 HUSD |
| 2021-03-27 |
0.0496 HUSD |
781,165.2506 IOST |
0.0491 HUSD |
0.0471 HUSD |
0.0486 HUSD |
0.0488 HUSD |
| 2021-03-26 |
0.0468 HUSD |
1,272,187.5438 IOST |
0.0443 HUSD |
0.0442 HUSD |
0.0453 HUSD |
0.0495 HUSD |
| 2021-03-25 |
0.0445 HUSD |
2,359,189.6877 IOST |
0.0444 HUSD |
0.0416 HUSD |
0.0434 HUSD |
0.0445 HUSD |
| 2021-03-24 |
0.0474 HUSD |
1,854,159.2283 IOST |
0.0477 HUSD |
0.0417 HUSD |
0.0448 HUSD |
0.0444 HUSD |
| 2021-03-23 |
0.0472 HUSD |
1,420,598.7796 IOST |
0.0486 HUSD |
0.0447 HUSD |
0.0467 HUSD |
0.0478 HUSD |
| 2021-03-22 |
0.0512 HUSD |
1,478,023.6985 IOST |
0.0549 HUSD |
0.0476 HUSD |
0.0487 HUSD |
0.0487 HUSD |
| 2021-03-21 |
0.0559 HUSD |
2,422,082.4174 IOST |
0.0635 HUSD |
0.0521 HUSD |
0.0541 HUSD |
0.0542 HUSD |
| 2021-03-20 |
0.0524 HUSD |
2,262,312.3897 IOST |
0.0472 HUSD |
0.0463 HUSD |
0.0495 HUSD |
0.0568 HUSD |
| 2021-03-19 |
0.0482 HUSD |
1,873,974.7384 IOST |
0.0458 HUSD |
0.0430 HUSD |
0.0459 HUSD |
0.0473 HUSD |
| 2021-03-18 |
0.0446 HUSD |
1,395,334.3464 IOST |
0.0426 HUSD |
0.0418 HUSD |
0.0428 HUSD |
0.0458 HUSD |
| 2021-03-17 |
0.0415 HUSD |
4,314,318.8240 IOST |
0.0421 HUSD |
0.0400 HUSD |
0.0408 HUSD |
0.0430 HUSD |
| 2021-03-16 |
0.0413 HUSD |
1,875,001.0067 IOST |
0.0424 HUSD |
0.0396 HUSD |
0.0408 HUSD |
0.0424 HUSD |