Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.0062 HUSD |
2,867,032.4537 IOST |
0.0062 HUSD |
0.0061 HUSD |
0.0062 HUSD |
0.0061 HUSD |
| 2020-12-04 |
0.0062 HUSD |
4,030,897.0932 IOST |
0.0063 HUSD |
0.0061 HUSD |
0.0063 HUSD |
0.0061 HUSD |
| 2020-12-03 |
0.0063 HUSD |
4,267,721.5100 IOST |
0.0063 HUSD |
0.0062 HUSD |
0.0063 HUSD |
0.0062 HUSD |
| 2020-12-02 |
0.0063 HUSD |
3,649,838.5798 IOST |
0.0063 HUSD |
0.0062 HUSD |
0.0065 HUSD |
0.0065 HUSD |
| 2020-12-01 |
0.0061 HUSD |
3,988,463.8174 IOST |
0.0061 HUSD |
0.0059 HUSD |
0.0062 HUSD |
0.0062 HUSD |
| 2020-11-30 |
0.0062 HUSD |
3,162,737.0503 IOST |
0.0062 HUSD |
0.0061 HUSD |
0.0063 HUSD |
0.0062 HUSD |
| 2020-11-29 |
0.0059 HUSD |
5,044,768.5177 IOST |
0.0059 HUSD |
0.0058 HUSD |
0.0062 HUSD |
0.0060 HUSD |
| 2020-11-28 |
0.0059 HUSD |
4,703,658.7104 IOST |
0.0059 HUSD |
0.0058 HUSD |
0.0060 HUSD |
0.0058 HUSD |
| 2020-11-27 |
0.0055 HUSD |
6,900,166.6698 IOST |
0.0053 HUSD |
0.0053 HUSD |
0.0056 HUSD |
0.0056 HUSD |
| 2020-11-26 |
0.0054 HUSD |
6,013,761.1925 IOST |
0.0054 HUSD |
0.0050 HUSD |
0.0057 HUSD |
0.0056 HUSD |
| 2020-11-25 |
0.0065 HUSD |
5,020,898.3332 IOST |
0.0067 HUSD |
0.0062 HUSD |
0.0067 HUSD |
0.0062 HUSD |
| 2020-11-24 |
0.0062 HUSD |
7,638,070.3330 IOST |
0.0057 HUSD |
0.0057 HUSD |
0.0065 HUSD |
0.0064 HUSD |
| 2020-11-23 |
0.0057 HUSD |
5,998,147.2984 IOST |
0.0053 HUSD |
0.0052 HUSD |
0.0061 HUSD |
0.0054 HUSD |
| 2020-11-22 |
0.0054 HUSD |
1,045,806.8972 IOST |
0.0053 HUSD |
0.0052 HUSD |
0.0055 HUSD |
0.0055 HUSD |
| 2020-11-21 |
0.0052 HUSD |
1,668,089.2832 IOST |
0.0051 HUSD |
0.0051 HUSD |
0.0054 HUSD |
0.0053 HUSD |
| 2020-11-20 |
0.0052 HUSD |
2,906,862.6571 IOST |
0.0053 HUSD |
0.0052 HUSD |
0.0054 HUSD |
0.0053 HUSD |
| 2020-11-19 |
0.0048 HUSD |
2,033,125.8819 IOST |
0.0048 HUSD |
0.0047 HUSD |
0.0048 HUSD |
0.0048 HUSD |
| 2020-11-18 |
0.0047 HUSD |
1,393,444.2154 IOST |
0.0047 HUSD |
0.0046 HUSD |
0.0047 HUSD |
0.0047 HUSD |
| 2020-11-17 |
0.0046 HUSD |
2,663,334.2004 IOST |
0.0046 HUSD |
0.0045 HUSD |
0.0047 HUSD |
0.0046 HUSD |
| 2020-11-16 |
0.0049 HUSD |
2,962,268.0372 IOST |
0.0049 HUSD |
0.0047 HUSD |
0.0050 HUSD |
0.0048 HUSD |
| 2020-11-15 |
0.0049 HUSD |
1,987,452.5432 IOST |
0.0049 HUSD |
0.0049 HUSD |
0.0050 HUSD |
0.0049 HUSD |
| 2020-11-14 |
0.0048 HUSD |
1,368,589.3760 IOST |
0.0049 HUSD |
0.0047 HUSD |
0.0049 HUSD |
0.0048 HUSD |
| 2020-11-13 |
0.0049 HUSD |
1,366,477.4187 IOST |
0.0049 HUSD |
0.0048 HUSD |
0.0049 HUSD |
0.0049 HUSD |
| 2020-11-12 |
0.0051 HUSD |
2,328,734.3674 IOST |
0.0051 HUSD |
0.0051 HUSD |
0.0052 HUSD |
0.0051 HUSD |
| 2020-11-11 |
0.0052 HUSD |
3,725,465.2748 IOST |
0.0052 HUSD |
0.0050 HUSD |
0.0053 HUSD |
0.0051 HUSD |
| 2020-11-10 |
0.0052 HUSD |
2,073,775.3710 IOST |
0.0052 HUSD |
0.0052 HUSD |
0.0053 HUSD |
0.0052 HUSD |
| 2020-11-09 |
0.0052 HUSD |
1,891,683.7139 IOST |
0.0051 HUSD |
0.0051 HUSD |
0.0052 HUSD |
0.0052 HUSD |
| 2020-11-08 |
0.0049 HUSD |
2,368,978.3690 IOST |
0.0048 HUSD |
0.0048 HUSD |
0.0050 HUSD |
0.0049 HUSD |
| 2020-11-07 |
0.0050 HUSD |
1,581,437.8570 IOST |
0.0050 HUSD |
0.0050 HUSD |
0.0051 HUSD |
0.0050 HUSD |
| 2020-11-06 |
0.0047 HUSD |
2,987,771.6292 IOST |
0.0049 HUSD |
0.0045 HUSD |
0.0050 HUSD |
0.0046 HUSD |
| 2020-11-05 |
0.0049 HUSD |
1,779,926.9245 IOST |
0.0048 HUSD |
0.0048 HUSD |
0.0050 HUSD |
0.0050 HUSD |
| 2020-11-04 |
0.0046 HUSD |
1,210,687.4406 IOST |
0.0045 HUSD |
0.0045 HUSD |
0.0046 HUSD |
0.0046 HUSD |
| 2020-11-03 |
0.0043 HUSD |
2,679,929.6456 IOST |
0.0041 HUSD |
0.0041 HUSD |
0.0044 HUSD |
0.0043 HUSD |
| 2020-11-02 |
0.0044 HUSD |
1,544,767.5523 IOST |
0.0045 HUSD |
0.0044 HUSD |
0.0045 HUSD |
0.0044 HUSD |
| 2020-11-01 |
0.0047 HUSD |
1,944,292.0029 IOST |
0.0047 HUSD |
0.0046 HUSD |
0.0047 HUSD |
0.0046 HUSD |
| 2020-10-31 |
0.0050 HUSD |
3,595,936.0274 IOST |
0.0050 HUSD |
0.0049 HUSD |
0.0052 HUSD |
0.0050 HUSD |
| 2020-10-30 |
0.0049 HUSD |
1,931,884.7321 IOST |
0.0049 HUSD |
0.0048 HUSD |
0.0049 HUSD |
0.0049 HUSD |
| 2020-10-29 |
0.0049 HUSD |
3,560,723.7327 IOST |
0.0048 HUSD |
0.0048 HUSD |
0.0052 HUSD |
0.0050 HUSD |
| 2020-10-28 |
0.0050 HUSD |
3,783,475.2293 IOST |
0.0050 HUSD |
0.0049 HUSD |
0.0051 HUSD |
0.0049 HUSD |
| 2020-10-27 |
0.0050 HUSD |
3,771,268.0482 IOST |
0.0051 HUSD |
0.0049 HUSD |
0.0051 HUSD |
0.0050 HUSD |
| 2020-10-26 |
0.0052 HUSD |
2,758,069.1023 IOST |
0.0052 HUSD |
0.0052 HUSD |
0.0054 HUSD |
0.0053 HUSD |
| 2020-10-25 |
0.0052 HUSD |
2,463,885.8993 IOST |
0.0052 HUSD |
0.0051 HUSD |
0.0054 HUSD |
0.0053 HUSD |
| 2020-10-24 |
0.0054 HUSD |
926,145.3388 IOST |
0.0054 HUSD |
0.0053 HUSD |
0.0054 HUSD |
0.0054 HUSD |
| 2020-10-23 |
0.0055 HUSD |
3,869,279.9917 IOST |
0.0054 HUSD |
0.0054 HUSD |
0.0056 HUSD |
0.0055 HUSD |
| 2020-10-22 |
0.0055 HUSD |
2,246,575.2453 IOST |
0.0055 HUSD |
0.0054 HUSD |
0.0055 HUSD |
0.0055 HUSD |
| 2020-10-21 |
0.0057 HUSD |
1,862,490.3409 IOST |
0.0056 HUSD |
0.0056 HUSD |
0.0057 HUSD |
0.0056 HUSD |
| 2020-10-20 |
0.0055 HUSD |
1,559,241.8066 IOST |
0.0055 HUSD |
0.0055 HUSD |
0.0056 HUSD |
0.0056 HUSD |
| 2020-10-19 |
0.0053 HUSD |
1,941,942.9804 IOST |
0.0054 HUSD |
0.0051 HUSD |
0.0055 HUSD |
0.0051 HUSD |