Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.0135 HUSD |
2,215.6282 IOST |
0.0111 HUSD |
0.0111 HUSD |
0.0111 HUSD |
0.0147 HUSD |
| 2022-07-27 |
0.0128 HUSD |
3,058.8209 IOST |
0.0132 HUSD |
0.0119 HUSD |
0.0119 HUSD |
0.0122 HUSD |
| 2022-07-26 |
0.0122 HUSD |
1,429.2395 IOST |
0.0132 HUSD |
0.0117 HUSD |
0.0117 HUSD |
0.0119 HUSD |
| 2022-07-25 |
0.0131 HUSD |
24,684.1922 IOST |
0.0126 HUSD |
0.0116 HUSD |
0.0116 HUSD |
0.0132 HUSD |
| 2022-07-24 |
0.0137 HUSD |
35,119.2954 IOST |
0.0136 HUSD |
0.0126 HUSD |
0.0126 HUSD |
0.0126 HUSD |
| 2022-07-23 |
0.0136 HUSD |
287,070.0194 IOST |
0.0137 HUSD |
0.0133 HUSD |
0.0134 HUSD |
0.0136 HUSD |
| 2022-07-22 |
0.0138 HUSD |
71,437.7535 IOST |
0.0139 HUSD |
0.0137 HUSD |
0.0137 HUSD |
0.0137 HUSD |
| 2022-07-21 |
0.0137 HUSD |
349,620.5423 IOST |
0.0138 HUSD |
0.0134 HUSD |
0.0134 HUSD |
0.0140 HUSD |
| 2022-07-20 |
0.0146 HUSD |
240,825.5256 IOST |
0.0148 HUSD |
0.0139 HUSD |
0.0139 HUSD |
0.0139 HUSD |
| 2022-07-19 |
0.0140 HUSD |
267,725.4775 IOST |
0.0142 HUSD |
0.0138 HUSD |
0.0139 HUSD |
0.0146 HUSD |
| 2022-07-18 |
0.0139 HUSD |
102,131.8186 IOST |
0.0135 HUSD |
0.0135 HUSD |
0.0135 HUSD |
0.0139 HUSD |
| 2022-07-17 |
0.0134 HUSD |
93,532.6009 IOST |
0.0137 HUSD |
0.0134 HUSD |
0.0134 HUSD |
0.0134 HUSD |
| 2022-07-16 |
0.0134 HUSD |
39,980.5454 IOST |
0.0134 HUSD |
0.0132 HUSD |
0.0133 HUSD |
0.0135 HUSD |
| 2022-07-15 |
0.0134 HUSD |
93,206.1696 IOST |
0.0133 HUSD |
0.0132 HUSD |
0.0132 HUSD |
0.0135 HUSD |
| 2022-07-14 |
0.0132 HUSD |
28,100.7234 IOST |
0.0131 HUSD |
0.0126 HUSD |
0.0126 HUSD |
0.0133 HUSD |
| 2022-07-13 |
0.0128 HUSD |
39,634.9565 IOST |
0.0125 HUSD |
0.0125 HUSD |
0.0125 HUSD |
0.0128 HUSD |
| 2022-07-12 |
0.0128 HUSD |
32,258.9600 IOST |
0.0132 HUSD |
0.0125 HUSD |
0.0125 HUSD |
0.0129 HUSD |
| 2022-07-11 |
0.0132 HUSD |
16,140.3818 IOST |
0.0138 HUSD |
0.0131 HUSD |
0.0131 HUSD |
0.0132 HUSD |
| 2022-07-10 |
0.0144 HUSD |
114,339.2163 IOST |
0.0145 HUSD |
0.0138 HUSD |
0.0138 HUSD |
0.0138 HUSD |
| 2022-07-09 |
0.0144 HUSD |
164,032.7999 IOST |
0.0139 HUSD |
0.0139 HUSD |
0.0139 HUSD |
0.0144 HUSD |
| 2022-07-08 |
0.0139 HUSD |
102,781.2443 IOST |
0.0139 HUSD |
0.0136 HUSD |
0.0136 HUSD |
0.0140 HUSD |
| 2022-07-07 |
0.0137 HUSD |
79,083.7157 IOST |
0.0137 HUSD |
0.0136 HUSD |
0.0136 HUSD |
0.0139 HUSD |
| 2022-07-06 |
0.0134 HUSD |
212,618.3283 IOST |
0.0135 HUSD |
0.0133 HUSD |
0.0134 HUSD |
0.0135 HUSD |
| 2022-07-05 |
0.0135 HUSD |
369,233.7007 IOST |
0.0139 HUSD |
0.0132 HUSD |
0.0133 HUSD |
0.0136 HUSD |
| 2022-07-04 |
0.0135 HUSD |
99,333.1188 IOST |
0.0135 HUSD |
0.0131 HUSD |
0.0131 HUSD |
0.0136 HUSD |
| 2022-07-03 |
0.0137 HUSD |
244,880.8388 IOST |
0.0139 HUSD |
0.0131 HUSD |
0.0132 HUSD |
0.0135 HUSD |
| 2022-07-02 |
0.0138 HUSD |
195,434.7791 IOST |
0.0132 HUSD |
0.0130 HUSD |
0.0130 HUSD |
0.0141 HUSD |
| 2022-07-01 |
0.0132 HUSD |
169,359.7923 IOST |
0.0134 HUSD |
0.0130 HUSD |
0.0130 HUSD |
0.0132 HUSD |
| 2022-06-30 |
0.0131 HUSD |
469,255.2146 IOST |
0.0137 HUSD |
0.0127 HUSD |
0.0127 HUSD |
0.0133 HUSD |
| 2022-06-29 |
0.0137 HUSD |
502,282.5829 IOST |
0.0137 HUSD |
0.0135 HUSD |
0.0135 HUSD |
0.0138 HUSD |
| 2022-06-28 |
0.0143 HUSD |
336,473.2978 IOST |
0.0143 HUSD |
0.0140 HUSD |
0.0140 HUSD |
0.0140 HUSD |
| 2022-06-27 |
0.0144 HUSD |
328,942.6883 IOST |
0.0142 HUSD |
0.0142 HUSD |
0.0142 HUSD |
0.0144 HUSD |
| 2022-06-26 |
0.0147 HUSD |
429,506.2172 IOST |
0.0149 HUSD |
0.0143 HUSD |
0.0144 HUSD |
0.0144 HUSD |
| 2022-06-25 |
0.0150 HUSD |
245,710.9869 IOST |
0.0152 HUSD |
0.0145 HUSD |
0.0146 HUSD |
0.0150 HUSD |
| 2022-06-24 |
0.0151 HUSD |
270,613.1044 IOST |
0.0150 HUSD |
0.0149 HUSD |
0.0149 HUSD |
0.0151 HUSD |
| 2022-06-23 |
0.0147 HUSD |
9,388.2456 IOST |
0.0145 HUSD |
0.0145 HUSD |
0.0145 HUSD |
0.0145 HUSD |
| 2022-06-22 |
0.0156 HUSD |
786,282.2393 IOST |
0.0164 HUSD |
0.0147 HUSD |
0.0147 HUSD |
0.0147 HUSD |
| 2022-06-21 |
0.0153 HUSD |
593,747.3276 IOST |
0.0142 HUSD |
0.0140 HUSD |
0.0141 HUSD |
0.0161 HUSD |
| 2022-06-20 |
0.0135 HUSD |
319,058.3497 IOST |
0.0138 HUSD |
0.0132 HUSD |
0.0133 HUSD |
0.0139 HUSD |
| 2022-06-19 |
0.0131 HUSD |
253,033.3032 IOST |
0.0126 HUSD |
0.0123 HUSD |
0.0124 HUSD |
0.0138 HUSD |
| 2022-06-18 |
0.0128 HUSD |
238,466.9734 IOST |
0.0134 HUSD |
0.0119 HUSD |
0.0121 HUSD |
0.0123 HUSD |
| 2022-06-17 |
0.0135 HUSD |
39,624.5903 IOST |
0.0130 HUSD |
0.0130 HUSD |
0.0130 HUSD |
0.0134 HUSD |
| 2022-06-16 |
0.0139 HUSD |
38,866.6170 IOST |
0.0143 HUSD |
0.0131 HUSD |
0.0131 HUSD |
0.0131 HUSD |
| 2022-06-15 |
0.0137 HUSD |
16,566.9074 IOST |
0.0137 HUSD |
0.0127 HUSD |
0.0127 HUSD |
0.0144 HUSD |
| 2022-06-14 |
0.0130 HUSD |
288,904.5587 IOST |
0.0135 HUSD |
0.0125 HUSD |
0.0129 HUSD |
0.0136 HUSD |
| 2022-06-13 |
0.0134 HUSD |
406,663.6026 IOST |
0.0149 HUSD |
0.0127 HUSD |
0.0129 HUSD |
0.0132 HUSD |
| 2022-06-12 |
0.0149 HUSD |
79,890.0010 IOST |
0.0148 HUSD |
0.0141 HUSD |
0.0141 HUSD |
0.0149 HUSD |
| 2022-06-11 |
0.0156 HUSD |
36,510.0472 IOST |
0.0158 HUSD |
0.0148 HUSD |
0.0148 HUSD |
0.0148 HUSD |
| 2022-06-10 |
0.0162 HUSD |
35,286.8860 IOST |
0.0167 HUSD |
0.0157 HUSD |
0.0158 HUSD |
0.0158 HUSD |
| 2022-06-09 |
0.0168 HUSD |
11,454.3504 IOST |
0.0168 HUSD |
0.0167 HUSD |
0.0168 HUSD |
0.0170 HUSD |