Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0171 HUSD |
39,241.8660 IOST |
0.0172 HUSD |
0.0168 HUSD |
0.0168 HUSD |
0.0168 HUSD |
| 2022-06-07 |
0.0172 HUSD |
83,912.5607 IOST |
0.0176 HUSD |
0.0166 HUSD |
0.0166 HUSD |
0.0174 HUSD |
| 2022-06-06 |
0.0177 HUSD |
31,419.4947 IOST |
0.0175 HUSD |
0.0175 HUSD |
0.0176 HUSD |
0.0177 HUSD |
| 2022-06-05 |
0.0175 HUSD |
101,071.6104 IOST |
0.0170 HUSD |
0.0167 HUSD |
0.0167 HUSD |
0.0177 HUSD |
| 2022-06-04 |
0.0168 HUSD |
1,251.0674 IOST |
0.0169 HUSD |
0.0167 HUSD |
0.0167 HUSD |
0.0168 HUSD |
| 2022-06-03 |
0.0172 HUSD |
41,444.1241 IOST |
0.0174 HUSD |
0.0167 HUSD |
0.0167 HUSD |
0.0167 HUSD |
| 2022-06-02 |
0.0171 HUSD |
231,848.5001 IOST |
0.0170 HUSD |
0.0168 HUSD |
0.0168 HUSD |
0.0175 HUSD |
| 2022-06-01 |
0.0183 HUSD |
358,876.9130 IOST |
0.0182 HUSD |
0.0164 HUSD |
0.0164 HUSD |
0.0164 HUSD |
| 2022-05-31 |
0.0181 HUSD |
120,457.7899 IOST |
0.0183 HUSD |
0.0175 HUSD |
0.0175 HUSD |
0.0181 HUSD |
| 2022-05-30 |
0.0177 HUSD |
96,866.0595 IOST |
0.0166 HUSD |
0.0166 HUSD |
0.0166 HUSD |
0.0180 HUSD |
| 2022-05-29 |
0.0162 HUSD |
110,858.3800 IOST |
0.0162 HUSD |
0.0159 HUSD |
0.0160 HUSD |
0.0166 HUSD |
| 2022-05-28 |
0.0162 HUSD |
132,813.1859 IOST |
0.0161 HUSD |
0.0160 HUSD |
0.0160 HUSD |
0.0163 HUSD |
| 2022-05-27 |
0.0160 HUSD |
25,366.1813 IOST |
0.0165 HUSD |
0.0154 HUSD |
0.0154 HUSD |
0.0161 HUSD |
| 2022-05-26 |
0.0166 HUSD |
161,948.4940 IOST |
0.0172 HUSD |
0.0157 HUSD |
0.0159 HUSD |
0.0168 HUSD |
| 2022-05-25 |
0.0171 HUSD |
129,166.6753 IOST |
0.0173 HUSD |
0.0168 HUSD |
0.0169 HUSD |
0.0172 HUSD |
| 2022-05-24 |
0.0171 HUSD |
103,254.1733 IOST |
0.0171 HUSD |
0.0166 HUSD |
0.0166 HUSD |
0.0173 HUSD |
| 2022-05-23 |
0.0177 HUSD |
146,808.4670 IOST |
0.0178 HUSD |
0.0172 HUSD |
0.0176 HUSD |
0.0175 HUSD |
| 2022-05-22 |
0.0172 HUSD |
13,987.5790 IOST |
0.0169 HUSD |
0.0169 HUSD |
0.0169 HUSD |
0.0178 HUSD |
| 2022-05-21 |
0.0167 HUSD |
18,255.9350 IOST |
0.0167 HUSD |
0.0164 HUSD |
0.0164 HUSD |
0.0168 HUSD |
| 2022-05-20 |
0.0170 HUSD |
125,324.8215 IOST |
0.0172 HUSD |
0.0162 HUSD |
0.0163 HUSD |
0.0163 HUSD |
| 2022-05-19 |
0.0166 HUSD |
514,869.4715 IOST |
0.0163 HUSD |
0.0159 HUSD |
0.0161 HUSD |
0.0169 HUSD |
| 2022-05-18 |
0.0168 HUSD |
159,117.8730 IOST |
0.0183 HUSD |
0.0162 HUSD |
0.0163 HUSD |
0.0162 HUSD |
| 2022-05-17 |
0.0177 HUSD |
211,043.3391 IOST |
0.0174 HUSD |
0.0174 HUSD |
0.0174 HUSD |
0.0179 HUSD |
| 2022-05-16 |
0.0174 HUSD |
226,431.2960 IOST |
0.0184 HUSD |
0.0169 HUSD |
0.0171 HUSD |
0.0175 HUSD |
| 2022-05-15 |
0.0176 HUSD |
119,857.8989 IOST |
0.0180 HUSD |
0.0169 HUSD |
0.0175 HUSD |
0.0180 HUSD |
| 2022-05-14 |
0.0176 HUSD |
150,065.1173 IOST |
0.0180 HUSD |
0.0166 HUSD |
0.0167 HUSD |
0.0177 HUSD |
| 2022-05-13 |
0.0176 HUSD |
95,233.9365 IOST |
0.0168 HUSD |
0.0167 HUSD |
0.0171 HUSD |
0.0180 HUSD |
| 2022-05-12 |
0.0150 HUSD |
2,651,972.4458 IOST |
0.0165 HUSD |
0.0139 HUSD |
0.0145 HUSD |
0.0162 HUSD |
| 2022-05-11 |
0.0178 HUSD |
3,748,398.8721 IOST |
0.0198 HUSD |
0.0149 HUSD |
0.0158 HUSD |
0.0159 HUSD |
| 2022-05-10 |
0.0202 HUSD |
3,286,132.1313 IOST |
0.0182 HUSD |
0.0182 HUSD |
0.0188 HUSD |
0.0196 HUSD |
| 2022-05-09 |
0.0200 HUSD |
2,642,254.3742 IOST |
0.0213 HUSD |
0.0182 HUSD |
0.0189 HUSD |
0.0194 HUSD |
| 2022-05-08 |
0.0215 HUSD |
1,050,539.2992 IOST |
0.0218 HUSD |
0.0212 HUSD |
0.0214 HUSD |
0.0216 HUSD |
| 2022-05-07 |
0.0226 HUSD |
4,116,618.9640 IOST |
0.0223 HUSD |
0.0223 HUSD |
0.0225 HUSD |
0.0225 HUSD |
| 2022-05-06 |
0.0221 HUSD |
4,912,787.2295 IOST |
0.0219 HUSD |
0.0214 HUSD |
0.0216 HUSD |
0.0223 HUSD |
| 2022-05-05 |
0.0245 HUSD |
4,465,790.5702 IOST |
0.0242 HUSD |
0.0214 HUSD |
0.0216 HUSD |
0.0218 HUSD |
| 2022-05-04 |
0.0227 HUSD |
4,220,586.6112 IOST |
0.0219 HUSD |
0.0217 HUSD |
0.0218 HUSD |
0.0241 HUSD |
| 2022-05-03 |
0.0220 HUSD |
1,260,744.9546 IOST |
0.0222 HUSD |
0.0217 HUSD |
0.0218 HUSD |
0.0218 HUSD |
| 2022-05-02 |
0.0221 HUSD |
3,018,558.0478 IOST |
0.0228 HUSD |
0.0214 HUSD |
0.0214 HUSD |
0.0223 HUSD |
| 2022-05-01 |
0.0225 HUSD |
3,894,511.0148 IOST |
0.0220 HUSD |
0.0216 HUSD |
0.0216 HUSD |
0.0221 HUSD |
| 2022-04-30 |
0.0243 HUSD |
3,990,598.9903 IOST |
0.0253 HUSD |
0.0226 HUSD |
0.0229 HUSD |
0.0227 HUSD |
| 2022-04-29 |
0.0261 HUSD |
935,349.4276 IOST |
0.0274 HUSD |
0.0250 HUSD |
0.0252 HUSD |
0.0253 HUSD |
| 2022-04-28 |
0.0272 HUSD |
1,751,253.4517 IOST |
0.0276 HUSD |
0.0266 HUSD |
0.0267 HUSD |
0.0273 HUSD |
| 2022-04-27 |
0.0275 HUSD |
2,051,284.9691 IOST |
0.0274 HUSD |
0.0270 HUSD |
0.0271 HUSD |
0.0273 HUSD |
| 2022-04-26 |
0.0290 HUSD |
1,397,401.0045 IOST |
0.0301 HUSD |
0.0277 HUSD |
0.0279 HUSD |
0.0280 HUSD |
| 2022-04-25 |
0.0292 HUSD |
2,702,097.2927 IOST |
0.0291 HUSD |
0.0279 HUSD |
0.0280 HUSD |
0.0300 HUSD |
| 2022-04-24 |
0.0302 HUSD |
4,856,121.9558 IOST |
0.0285 HUSD |
0.0284 HUSD |
0.0287 HUSD |
0.0292 HUSD |
| 2022-04-23 |
0.0290 HUSD |
3,065,120.6716 IOST |
0.0284 HUSD |
0.0282 HUSD |
0.0283 HUSD |
0.0295 HUSD |
| 2022-04-22 |
0.0286 HUSD |
459,458.4561 IOST |
0.0289 HUSD |
0.0280 HUSD |
0.0282 HUSD |
0.0284 HUSD |
| 2022-04-21 |
0.0301 HUSD |
1,690,576.9018 IOST |
0.0307 HUSD |
0.0282 HUSD |
0.0285 HUSD |
0.0285 HUSD |
| 2022-04-20 |
0.0310 HUSD |
3,889,679.7245 IOST |
0.0296 HUSD |
0.0296 HUSD |
0.0302 HUSD |
0.0310 HUSD |