Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.0293 HUSD |
2,616,321.1290 IOST |
0.0289 HUSD |
0.0284 HUSD |
0.0284 HUSD |
0.0292 HUSD |
| 2022-04-18 |
0.0280 HUSD |
783,216.1836 IOST |
0.0281 HUSD |
0.0270 HUSD |
0.0270 HUSD |
0.0283 HUSD |
| 2022-04-17 |
0.0293 HUSD |
291,124.2038 IOST |
0.0294 HUSD |
0.0291 HUSD |
0.0291 HUSD |
0.0291 HUSD |
| 2022-04-16 |
0.0291 HUSD |
258,514.1809 IOST |
0.0298 HUSD |
0.0287 HUSD |
0.0287 HUSD |
0.0294 HUSD |
| 2022-04-15 |
0.0293 HUSD |
277,696.2428 IOST |
0.0296 HUSD |
0.0289 HUSD |
0.0292 HUSD |
0.0293 HUSD |
| 2022-04-14 |
0.0302 HUSD |
1,152,422.5801 IOST |
0.0301 HUSD |
0.0289 HUSD |
0.0291 HUSD |
0.0297 HUSD |
| 2022-04-13 |
0.0295 HUSD |
320,908.1119 IOST |
0.0295 HUSD |
0.0292 HUSD |
0.0293 HUSD |
0.0301 HUSD |
| 2022-04-12 |
0.0293 HUSD |
1,792,312.0436 IOST |
0.0273 HUSD |
0.0269 HUSD |
0.0270 HUSD |
0.0294 HUSD |
| 2022-04-11 |
0.0295 HUSD |
1,681,565.7058 IOST |
0.0305 HUSD |
0.0271 HUSD |
0.0272 HUSD |
0.0271 HUSD |
| 2022-04-10 |
0.0316 HUSD |
266,779.4470 IOST |
0.0320 HUSD |
0.0310 HUSD |
0.0310 HUSD |
0.0319 HUSD |
| 2022-04-09 |
0.0316 HUSD |
1,427,161.9772 IOST |
0.0313 HUSD |
0.0310 HUSD |
0.0313 HUSD |
0.0320 HUSD |
| 2022-04-08 |
0.0331 HUSD |
720,128.3715 IOST |
0.0339 HUSD |
0.0310 HUSD |
0.0310 HUSD |
0.0310 HUSD |
| 2022-04-07 |
0.0328 HUSD |
1,234,524.0603 IOST |
0.0315 HUSD |
0.0315 HUSD |
0.0329 HUSD |
0.0331 HUSD |
| 2022-04-06 |
0.0333 HUSD |
2,349,802.1548 IOST |
0.0347 HUSD |
0.0312 HUSD |
0.0317 HUSD |
0.0320 HUSD |
| 2022-04-05 |
0.0358 HUSD |
1,602,293.4720 IOST |
0.0365 HUSD |
0.0350 HUSD |
0.0354 HUSD |
0.0354 HUSD |
| 2022-04-04 |
0.0376 HUSD |
2,962,956.5223 IOST |
0.0403 HUSD |
0.0350 HUSD |
0.0356 HUSD |
0.0362 HUSD |
| 2022-04-03 |
0.0394 HUSD |
1,093,903.7339 IOST |
0.0387 HUSD |
0.0375 HUSD |
0.0378 HUSD |
0.0388 HUSD |
| 2022-04-02 |
0.0416 HUSD |
1,053,798.1351 IOST |
0.0420 HUSD |
0.0393 HUSD |
0.0395 HUSD |
0.0395 HUSD |
| 2022-04-01 |
0.0435 HUSD |
4,845,490.9670 IOST |
0.0428 HUSD |
0.0421 HUSD |
0.0423 HUSD |
0.0427 HUSD |
| 2022-03-31 |
0.0457 HUSD |
12,673,150.0780 IOST |
0.0348 HUSD |
0.0348 HUSD |
0.0348 HUSD |
0.0417 HUSD |
| 2022-03-30 |
0.0341 HUSD |
4,130,358.4623 IOST |
0.0322 HUSD |
0.0309 HUSD |
0.0316 HUSD |
0.0343 HUSD |
| 2022-03-29 |
0.0330 HUSD |
461,819.9435 IOST |
0.0329 HUSD |
0.0318 HUSD |
0.0324 HUSD |
0.0324 HUSD |
| 2022-03-28 |
0.0355 HUSD |
2,709,302.6884 IOST |
0.0335 HUSD |
0.0335 HUSD |
0.0342 HUSD |
0.0341 HUSD |
| 2022-03-27 |
0.0337 HUSD |
4,033,105.3896 IOST |
0.0330 HUSD |
0.0308 HUSD |
0.0311 HUSD |
0.0329 HUSD |
| 2022-03-26 |
0.0284 HUSD |
2,215,381.1694 IOST |
0.0261 HUSD |
0.0258 HUSD |
0.0259 HUSD |
0.0306 HUSD |
| 2022-03-25 |
0.0264 HUSD |
524,020.6358 IOST |
0.0262 HUSD |
0.0256 HUSD |
0.0259 HUSD |
0.0261 HUSD |
| 2022-03-24 |
0.0259 HUSD |
350,560.4537 IOST |
0.0261 HUSD |
0.0255 HUSD |
0.0257 HUSD |
0.0261 HUSD |
| 2022-03-23 |
0.0254 HUSD |
439,989.7019 IOST |
0.0255 HUSD |
0.0249 HUSD |
0.0250 HUSD |
0.0261 HUSD |
| 2022-03-22 |
0.0253 HUSD |
271,531.3763 IOST |
0.0245 HUSD |
0.0245 HUSD |
0.0245 HUSD |
0.0254 HUSD |
| 2022-03-21 |
0.0244 HUSD |
127,158.3312 IOST |
0.0241 HUSD |
0.0240 HUSD |
0.0240 HUSD |
0.0245 HUSD |
| 2022-03-20 |
0.0247 HUSD |
919,261.9254 IOST |
0.0249 HUSD |
0.0241 HUSD |
0.0241 HUSD |
0.0244 HUSD |
| 2022-03-19 |
0.0244 HUSD |
530,681.4919 IOST |
0.0235 HUSD |
0.0235 HUSD |
0.0235 HUSD |
0.0246 HUSD |
| 2022-03-18 |
0.0229 HUSD |
197,553.1285 IOST |
0.0226 HUSD |
0.0224 HUSD |
0.0224 HUSD |
0.0233 HUSD |
| 2022-03-17 |
0.0229 HUSD |
417,769.0355 IOST |
0.0229 HUSD |
0.0226 HUSD |
0.0226 HUSD |
0.0227 HUSD |
| 2022-03-16 |
0.0224 HUSD |
673,622.3371 IOST |
0.0220 HUSD |
0.0219 HUSD |
0.0219 HUSD |
0.0222 HUSD |
| 2022-03-15 |
0.0220 HUSD |
100,302.7713 IOST |
0.0224 HUSD |
0.0216 HUSD |
0.0216 HUSD |
0.0222 HUSD |
| 2022-03-14 |
0.0219 HUSD |
491,587.0688 IOST |
0.0212 HUSD |
0.0212 HUSD |
0.0213 HUSD |
0.0221 HUSD |
| 2022-03-13 |
0.0217 HUSD |
105,997.3199 IOST |
0.0220 HUSD |
0.0215 HUSD |
0.0216 HUSD |
0.0217 HUSD |
| 2022-03-12 |
0.0220 HUSD |
381,034.4989 IOST |
0.0219 HUSD |
0.0218 HUSD |
0.0218 HUSD |
0.0220 HUSD |
| 2022-03-11 |
0.0222 HUSD |
513,612.3580 IOST |
0.0226 HUSD |
0.0217 HUSD |
0.0218 HUSD |
0.0220 HUSD |
| 2022-03-10 |
0.0226 HUSD |
1,333,465.3790 IOST |
0.0234 HUSD |
0.0218 HUSD |
0.0221 HUSD |
0.0226 HUSD |
| 2022-03-09 |
0.0229 HUSD |
1,516,361.1600 IOST |
0.0223 HUSD |
0.0222 HUSD |
0.0226 HUSD |
0.0233 HUSD |
| 2022-03-08 |
0.0221 HUSD |
1,200,991.1707 IOST |
0.0218 HUSD |
0.0217 HUSD |
0.0219 HUSD |
0.0219 HUSD |
| 2022-03-07 |
0.0222 HUSD |
1,669,326.0434 IOST |
0.0220 HUSD |
0.0213 HUSD |
0.0215 HUSD |
0.0221 HUSD |
| 2022-03-06 |
0.0227 HUSD |
1,057,372.4273 IOST |
0.0232 HUSD |
0.0222 HUSD |
0.0224 HUSD |
0.0225 HUSD |
| 2022-03-05 |
0.0228 HUSD |
890,052.8241 IOST |
0.0229 HUSD |
0.0223 HUSD |
0.0225 HUSD |
0.0234 HUSD |
| 2022-03-04 |
0.0235 HUSD |
801,301.1827 IOST |
0.0247 HUSD |
0.0226 HUSD |
0.0230 HUSD |
0.0230 HUSD |
| 2022-03-03 |
0.0248 HUSD |
890,734.6598 IOST |
0.0254 HUSD |
0.0241 HUSD |
0.0243 HUSD |
0.0246 HUSD |
| 2022-03-02 |
0.0256 HUSD |
1,701,024.7854 IOST |
0.0258 HUSD |
0.0252 HUSD |
0.0255 HUSD |
0.0256 HUSD |
| 2022-03-01 |
0.0258 HUSD |
527,559.3643 IOST |
0.0262 HUSD |
0.0253 HUSD |
0.0256 HUSD |
0.0258 HUSD |