Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
0.0176 HUSD |
4,293,787.0593 IOST |
0.0182 HUSD |
0.0170 HUSD |
0.0186 HUSD |
0.0174 HUSD |
| 2021-01-23 |
0.0170 HUSD |
4,799,535.2798 IOST |
0.0156 HUSD |
0.0151 HUSD |
0.0188 HUSD |
0.0180 HUSD |
| 2021-01-22 |
0.0158 HUSD |
3,880,365.3404 IOST |
0.0167 HUSD |
0.0149 HUSD |
0.0175 HUSD |
0.0156 HUSD |
| 2021-01-21 |
0.0152 HUSD |
6,286,588.9973 IOST |
0.0161 HUSD |
0.0128 HUSD |
0.0169 HUSD |
0.0167 HUSD |
| 2021-01-20 |
0.0173 HUSD |
4,731,776.9348 IOST |
0.0166 HUSD |
0.0158 HUSD |
0.0190 HUSD |
0.0161 HUSD |
| 2021-01-19 |
0.0174 HUSD |
4,343,947.9785 IOST |
0.0186 HUSD |
0.0161 HUSD |
0.0195 HUSD |
0.0165 HUSD |
| 2021-01-18 |
0.0195 HUSD |
3,796,282.0956 IOST |
0.0193 HUSD |
0.0185 HUSD |
0.0215 HUSD |
0.0187 HUSD |
| 2021-01-17 |
0.0207 HUSD |
5,027,420.0435 IOST |
0.0195 HUSD |
0.0190 HUSD |
0.0229 HUSD |
0.0194 HUSD |
| 2021-01-16 |
0.0209 HUSD |
23,337,972.7034 IOST |
0.0221 HUSD |
0.0199 HUSD |
0.0232 HUSD |
0.0208 HUSD |
| 2021-01-15 |
0.0189 HUSD |
14,822,771.5056 IOST |
0.0145 HUSD |
0.0135 HUSD |
0.0256 HUSD |
0.0210 HUSD |
| 2021-01-14 |
0.0145 HUSD |
2,430,222.9069 IOST |
0.0145 HUSD |
0.0135 HUSD |
0.0150 HUSD |
0.0138 HUSD |
| 2021-01-13 |
0.0120 HUSD |
634,109.0674 IOST |
0.0119 HUSD |
0.0116 HUSD |
0.0123 HUSD |
0.0120 HUSD |
| 2021-01-12 |
0.0105 HUSD |
900,431.8181 IOST |
0.0102 HUSD |
0.0102 HUSD |
0.0110 HUSD |
0.0105 HUSD |
| 2021-01-11 |
0.0090 HUSD |
2,189,465.1556 IOST |
0.0085 HUSD |
0.0080 HUSD |
0.0106 HUSD |
0.0104 HUSD |
| 2021-01-10 |
0.0104 HUSD |
3,281,019.6102 IOST |
0.0107 HUSD |
0.0096 HUSD |
0.0108 HUSD |
0.0102 HUSD |
| 2021-01-09 |
0.0114 HUSD |
1,987,223.0184 IOST |
0.0119 HUSD |
0.0109 HUSD |
0.0120 HUSD |
0.0111 HUSD |
| 2021-01-08 |
0.0082 HUSD |
4,888,889.4152 IOST |
0.0088 HUSD |
0.0077 HUSD |
0.0090 HUSD |
0.0077 HUSD |
| 2021-01-07 |
0.0064 HUSD |
3,072,629.2632 IOST |
0.0066 HUSD |
0.0060 HUSD |
0.0067 HUSD |
0.0064 HUSD |
| 2021-01-06 |
0.0061 HUSD |
3,061,288.0916 IOST |
0.0063 HUSD |
0.0058 HUSD |
0.0063 HUSD |
0.0062 HUSD |
| 2021-01-05 |
0.0058 HUSD |
3,439,246.6945 IOST |
0.0058 HUSD |
0.0057 HUSD |
0.0061 HUSD |
0.0058 HUSD |
| 2021-01-04 |
0.0056 HUSD |
2,421,806.9356 IOST |
0.0056 HUSD |
0.0054 HUSD |
0.0058 HUSD |
0.0057 HUSD |
| 2021-01-03 |
0.0056 HUSD |
1,765,469.1682 IOST |
0.0057 HUSD |
0.0055 HUSD |
0.0057 HUSD |
0.0056 HUSD |
| 2021-01-02 |
0.0056 HUSD |
2,185,829.9232 IOST |
0.0056 HUSD |
0.0055 HUSD |
0.0057 HUSD |
0.0056 HUSD |
| 2021-01-01 |
0.0058 HUSD |
2,480,922.5856 IOST |
0.0058 HUSD |
0.0056 HUSD |
0.0059 HUSD |
0.0057 HUSD |
| 2020-12-31 |
0.0056 HUSD |
1,803,152.9678 IOST |
0.0056 HUSD |
0.0056 HUSD |
0.0057 HUSD |
0.0056 HUSD |
| 2020-12-30 |
0.0058 HUSD |
3,838,066.2527 IOST |
0.0057 HUSD |
0.0056 HUSD |
0.0060 HUSD |
0.0059 HUSD |
| 2020-12-29 |
0.0057 HUSD |
1,192,086.4420 IOST |
0.0056 HUSD |
0.0055 HUSD |
0.0057 HUSD |
0.0057 HUSD |
| 2020-12-28 |
0.0059 HUSD |
496,571.8469 IOST |
0.0059 HUSD |
0.0058 HUSD |
0.0060 HUSD |
0.0059 HUSD |
| 2020-12-27 |
0.0058 HUSD |
1,719,376.3046 IOST |
0.0061 HUSD |
0.0057 HUSD |
0.0061 HUSD |
0.0058 HUSD |
| 2020-12-26 |
0.0058 HUSD |
1,291,486.6684 IOST |
0.0056 HUSD |
0.0056 HUSD |
0.0059 HUSD |
0.0059 HUSD |
| 2020-12-25 |
0.0057 HUSD |
983,018.8699 IOST |
0.0058 HUSD |
0.0056 HUSD |
0.0058 HUSD |
0.0057 HUSD |
| 2020-12-24 |
0.0055 HUSD |
931,031.1993 IOST |
0.0055 HUSD |
0.0054 HUSD |
0.0057 HUSD |
0.0056 HUSD |
| 2020-12-23 |
0.0057 HUSD |
699,361.6507 IOST |
0.0056 HUSD |
0.0055 HUSD |
0.0057 HUSD |
0.0055 HUSD |
| 2020-12-22 |
0.0060 HUSD |
511,376.2154 IOST |
0.0061 HUSD |
0.0060 HUSD |
0.0061 HUSD |
0.0060 HUSD |
| 2020-12-21 |
0.0061 HUSD |
720,073.4185 IOST |
0.0062 HUSD |
0.0061 HUSD |
0.0062 HUSD |
0.0062 HUSD |
| 2020-12-20 |
0.0064 HUSD |
1,109,731.1989 IOST |
0.0064 HUSD |
0.0062 HUSD |
0.0065 HUSD |
0.0064 HUSD |
| 2020-12-19 |
0.0069 HUSD |
14,326,943.7864 IOST |
0.0066 HUSD |
0.0066 HUSD |
0.0074 HUSD |
0.0067 HUSD |
| 2020-12-18 |
0.0065 HUSD |
637,295.0769 IOST |
0.0064 HUSD |
0.0064 HUSD |
0.0065 HUSD |
0.0065 HUSD |
| 2020-12-17 |
0.0065 HUSD |
1,253,176.7306 IOST |
0.0066 HUSD |
0.0063 HUSD |
0.0067 HUSD |
0.0063 HUSD |
| 2020-12-16 |
0.0063 HUSD |
917,986.4692 IOST |
0.0065 HUSD |
0.0063 HUSD |
0.0065 HUSD |
0.0064 HUSD |
| 2020-12-15 |
0.0063 HUSD |
493,461.3338 IOST |
0.0063 HUSD |
0.0063 HUSD |
0.0063 HUSD |
0.0063 HUSD |
| 2020-12-14 |
0.0060 HUSD |
4,410,109.3017 IOST |
0.0060 HUSD |
0.0059 HUSD |
0.0062 HUSD |
0.0062 HUSD |
| 2020-12-13 |
0.0060 HUSD |
2,948,065.1003 IOST |
0.0059 HUSD |
0.0059 HUSD |
0.0061 HUSD |
0.0059 HUSD |
| 2020-12-12 |
0.0058 HUSD |
2,942,035.8577 IOST |
0.0057 HUSD |
0.0057 HUSD |
0.0060 HUSD |
0.0059 HUSD |
| 2020-12-11 |
0.0057 HUSD |
4,398,040.4557 IOST |
0.0058 HUSD |
0.0057 HUSD |
0.0059 HUSD |
0.0058 HUSD |
| 2020-12-10 |
0.0059 HUSD |
3,457,427.6244 IOST |
0.0059 HUSD |
0.0058 HUSD |
0.0062 HUSD |
0.0060 HUSD |
| 2020-12-09 |
0.0061 HUSD |
3,408,132.0773 IOST |
0.0060 HUSD |
0.0060 HUSD |
0.0065 HUSD |
0.0061 HUSD |
| 2020-12-08 |
0.0056 HUSD |
5,064,279.9995 IOST |
0.0057 HUSD |
0.0054 HUSD |
0.0058 HUSD |
0.0055 HUSD |
| 2020-12-07 |
0.0060 HUSD |
3,881,285.7126 IOST |
0.0060 HUSD |
0.0059 HUSD |
0.0060 HUSD |
0.0059 HUSD |
| 2020-12-06 |
0.0061 HUSD |
7,374,619.3078 IOST |
0.0062 HUSD |
0.0059 HUSD |
0.0065 HUSD |
0.0060 HUSD |