Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
0.0426 HUSD |
1,688,584.3524 IOST |
0.0434 HUSD |
0.0407 HUSD |
0.0422 HUSD |
0.0433 HUSD |
| 2021-03-14 |
0.0439 HUSD |
1,060,109.6879 IOST |
0.0443 HUSD |
0.0424 HUSD |
0.0440 HUSD |
0.0446 HUSD |
| 2021-03-13 |
0.0438 HUSD |
3,711,469.3550 IOST |
0.0445 HUSD |
0.0413 HUSD |
0.0424 HUSD |
0.0441 HUSD |
| 2021-03-12 |
0.0438 HUSD |
912,725.9299 IOST |
0.0459 HUSD |
0.0417 HUSD |
0.0433 HUSD |
0.0433 HUSD |
| 2021-03-11 |
0.0457 HUSD |
1,165,241.8005 IOST |
0.0453 HUSD |
0.0440 HUSD |
0.0449 HUSD |
0.0456 HUSD |
| 2021-03-10 |
0.0464 HUSD |
1,083,152.6477 IOST |
0.0468 HUSD |
0.0442 HUSD |
0.0458 HUSD |
0.0457 HUSD |
| 2021-03-09 |
0.0454 HUSD |
2,119,433.3410 IOST |
0.0445 HUSD |
0.0438 HUSD |
0.0446 HUSD |
0.0464 HUSD |
| 2021-03-08 |
0.0445 HUSD |
1,875,690.9350 IOST |
0.0454 HUSD |
0.0435 HUSD |
0.0441 HUSD |
0.0442 HUSD |
| 2021-03-07 |
0.0453 HUSD |
677,921.3139 IOST |
0.0451 HUSD |
0.0441 HUSD |
0.0448 HUSD |
0.0455 HUSD |
| 2021-03-06 |
0.0456 HUSD |
892,244.5231 IOST |
0.0485 HUSD |
0.0433 HUSD |
0.0444 HUSD |
0.0450 HUSD |
| 2021-03-05 |
0.0461 HUSD |
9,224,896.4357 IOST |
0.0456 HUSD |
0.0413 HUSD |
0.0422 HUSD |
0.0476 HUSD |
| 2021-03-04 |
0.0460 HUSD |
13,916,803.7849 IOST |
0.0441 HUSD |
0.0431 HUSD |
0.0448 HUSD |
0.0458 HUSD |
| 2021-03-03 |
0.0419 HUSD |
3,844,669.3377 IOST |
0.0406 HUSD |
0.0402 HUSD |
0.0408 HUSD |
0.0438 HUSD |
| 2021-03-02 |
0.0412 HUSD |
12,292,008.7348 IOST |
0.0404 HUSD |
0.0386 HUSD |
0.0396 HUSD |
0.0402 HUSD |
| 2021-03-01 |
0.0380 HUSD |
16,832,021.3735 IOST |
0.0351 HUSD |
0.0345 HUSD |
0.0360 HUSD |
0.0402 HUSD |
| 2021-02-28 |
0.0339 HUSD |
27,527,139.0021 IOST |
0.0396 HUSD |
0.0311 HUSD |
0.0321 HUSD |
0.0349 HUSD |
| 2021-02-27 |
0.0404 HUSD |
7,684,800.8740 IOST |
0.0402 HUSD |
0.0391 HUSD |
0.0393 HUSD |
0.0391 HUSD |
| 2021-02-26 |
0.0412 HUSD |
10,332,155.8943 IOST |
0.0434 HUSD |
0.0390 HUSD |
0.0399 HUSD |
0.0393 HUSD |
| 2021-02-25 |
0.0463 HUSD |
12,568,542.9499 IOST |
0.0525 HUSD |
0.0424 HUSD |
0.0454 HUSD |
0.0458 HUSD |
| 2021-02-24 |
0.0545 HUSD |
15,736,519.5984 IOST |
0.0546 HUSD |
0.0481 HUSD |
0.0507 HUSD |
0.0507 HUSD |
| 2021-02-23 |
0.0471 HUSD |
10,298,981.1942 IOST |
0.0600 HUSD |
0.0336 HUSD |
0.0455 HUSD |
0.0565 HUSD |
| 2021-02-22 |
0.0597 HUSD |
6,700,661.3319 IOST |
0.0562 HUSD |
0.0484 HUSD |
0.0573 HUSD |
0.0581 HUSD |
| 2021-02-21 |
0.0482 HUSD |
2,040,506.6005 IOST |
0.0418 HUSD |
0.0407 HUSD |
0.0425 HUSD |
0.0550 HUSD |
| 2021-02-20 |
0.0431 HUSD |
1,047,008.7155 IOST |
0.0437 HUSD |
0.0402 HUSD |
0.0421 HUSD |
0.0416 HUSD |
| 2021-02-19 |
0.0441 HUSD |
1,603,184.7267 IOST |
0.0429 HUSD |
0.0412 HUSD |
0.0436 HUSD |
0.0433 HUSD |
| 2021-02-18 |
0.0398 HUSD |
1,862,383.0690 IOST |
0.0406 HUSD |
0.0368 HUSD |
0.0390 HUSD |
0.0404 HUSD |
| 2021-02-17 |
0.0377 HUSD |
4,850,426.0679 IOST |
0.0307 HUSD |
0.0287 HUSD |
0.0299 HUSD |
0.0407 HUSD |
| 2021-02-16 |
0.0307 HUSD |
1,609,717.0140 IOST |
0.0308 HUSD |
0.0290 HUSD |
0.0300 HUSD |
0.0297 HUSD |
| 2021-02-15 |
0.0298 HUSD |
2,735,998.2446 IOST |
0.0310 HUSD |
0.0253 HUSD |
0.0282 HUSD |
0.0312 HUSD |
| 2021-02-14 |
0.0337 HUSD |
2,388,899.2125 IOST |
0.0349 HUSD |
0.0302 HUSD |
0.0313 HUSD |
0.0318 HUSD |
| 2021-02-13 |
0.0340 HUSD |
5,016,045.3564 IOST |
0.0310 HUSD |
0.0273 HUSD |
0.0314 HUSD |
0.0335 HUSD |
| 2021-02-12 |
0.0284 HUSD |
3,293,215.2306 IOST |
0.0266 HUSD |
0.0248 HUSD |
0.0260 HUSD |
0.0309 HUSD |
| 2021-02-11 |
0.0244 HUSD |
2,975,191.7204 IOST |
0.0224 HUSD |
0.0219 HUSD |
0.0230 HUSD |
0.0268 HUSD |
| 2021-02-10 |
0.0220 HUSD |
5,757,172.9966 IOST |
0.0218 HUSD |
0.0199 HUSD |
0.0213 HUSD |
0.0224 HUSD |
| 2021-02-09 |
0.0214 HUSD |
1,603,385.7574 IOST |
0.0202 HUSD |
0.0197 HUSD |
0.0232 HUSD |
0.0219 HUSD |
| 2021-02-08 |
0.0200 HUSD |
1,941,031.6201 IOST |
0.0197 HUSD |
0.0191 HUSD |
0.0213 HUSD |
0.0201 HUSD |
| 2021-02-07 |
0.0189 HUSD |
2,303,786.6270 IOST |
0.0186 HUSD |
0.0177 HUSD |
0.0203 HUSD |
0.0198 HUSD |
| 2021-02-06 |
0.0196 HUSD |
2,375,685.1192 IOST |
0.0206 HUSD |
0.0182 HUSD |
0.0213 HUSD |
0.0185 HUSD |
| 2021-02-05 |
0.0196 HUSD |
5,407,385.8131 IOST |
0.0177 HUSD |
0.0174 HUSD |
0.0216 HUSD |
0.0206 HUSD |
| 2021-02-04 |
0.0175 HUSD |
4,592,375.4397 IOST |
0.0163 HUSD |
0.0162 HUSD |
0.0187 HUSD |
0.0175 HUSD |
| 2021-02-03 |
0.0167 HUSD |
6,548,219.5540 IOST |
0.0170 HUSD |
0.0160 HUSD |
0.0176 HUSD |
0.0163 HUSD |
| 2021-02-02 |
0.0167 HUSD |
2,191,298.0518 IOST |
0.0165 HUSD |
0.0163 HUSD |
0.0172 HUSD |
0.0170 HUSD |
| 2021-02-01 |
0.0168 HUSD |
4,324,491.6359 IOST |
0.0161 HUSD |
0.0159 HUSD |
0.0178 HUSD |
0.0165 HUSD |
| 2021-01-31 |
0.0155 HUSD |
4,237,155.5029 IOST |
0.0155 HUSD |
0.0150 HUSD |
0.0164 HUSD |
0.0161 HUSD |
| 2021-01-30 |
0.0160 HUSD |
2,188,210.0517 IOST |
0.0165 HUSD |
0.0154 HUSD |
0.0165 HUSD |
0.0156 HUSD |
| 2021-01-29 |
0.0168 HUSD |
2,334,348.2978 IOST |
0.0173 HUSD |
0.0162 HUSD |
0.0175 HUSD |
0.0164 HUSD |
| 2021-01-28 |
0.0173 HUSD |
5,929,807.8863 IOST |
0.0173 HUSD |
0.0165 HUSD |
0.0184 HUSD |
0.0173 HUSD |
| 2021-01-27 |
0.0167 HUSD |
5,263,988.0443 IOST |
0.0165 HUSD |
0.0153 HUSD |
0.0185 HUSD |
0.0173 HUSD |
| 2021-01-26 |
0.0163 HUSD |
5,158,335.1958 IOST |
0.0164 HUSD |
0.0155 HUSD |
0.0176 HUSD |
0.0165 HUSD |
| 2021-01-25 |
0.0161 HUSD |
6,628,829.5600 IOST |
0.0174 HUSD |
0.0151 HUSD |
0.0176 HUSD |
0.0165 HUSD |