Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0244 HUSD |
2,251,063.3816 IOST |
0.0237 HUSD |
0.0233 HUSD |
0.0237 HUSD |
0.0256 HUSD |
| 2022-02-27 |
0.0242 HUSD |
799,764.5871 IOST |
0.0247 HUSD |
0.0232 HUSD |
0.0237 HUSD |
0.0233 HUSD |
| 2022-02-26 |
0.0251 HUSD |
568,038.2676 IOST |
0.0250 HUSD |
0.0245 HUSD |
0.0249 HUSD |
0.0249 HUSD |
| 2022-02-25 |
0.0233 HUSD |
602,958.5619 IOST |
0.0223 HUSD |
0.0221 HUSD |
0.0225 HUSD |
0.0240 HUSD |
| 2022-02-24 |
0.0203 HUSD |
2,215,926.5523 IOST |
0.0222 HUSD |
0.0195 HUSD |
0.0199 HUSD |
0.0213 HUSD |
| 2022-02-23 |
0.0230 HUSD |
715,191.2522 IOST |
0.0232 HUSD |
0.0223 HUSD |
0.0226 HUSD |
0.0226 HUSD |
| 2022-02-22 |
0.0218 HUSD |
835,775.7773 IOST |
0.0214 HUSD |
0.0209 HUSD |
0.0213 HUSD |
0.0225 HUSD |
| 2022-02-21 |
0.0229 HUSD |
975,021.5163 IOST |
0.0227 HUSD |
0.0220 HUSD |
0.0225 HUSD |
0.0220 HUSD |
| 2022-02-20 |
0.0232 HUSD |
559,330.3865 IOST |
0.0244 HUSD |
0.0225 HUSD |
0.0228 HUSD |
0.0228 HUSD |
| 2022-02-19 |
0.0242 HUSD |
647,444.9758 IOST |
0.0245 HUSD |
0.0235 HUSD |
0.0237 HUSD |
0.0240 HUSD |
| 2022-02-18 |
0.0248 HUSD |
1,444,806.9824 IOST |
0.0245 HUSD |
0.0243 HUSD |
0.0244 HUSD |
0.0243 HUSD |
| 2022-02-17 |
0.0260 HUSD |
2,069,929.2132 IOST |
0.0272 HUSD |
0.0241 HUSD |
0.0248 HUSD |
0.0244 HUSD |
| 2022-02-16 |
0.0272 HUSD |
827,995.6689 IOST |
0.0277 HUSD |
0.0265 HUSD |
0.0267 HUSD |
0.0271 HUSD |
| 2022-02-15 |
0.0268 HUSD |
779,675.7417 IOST |
0.0259 HUSD |
0.0258 HUSD |
0.0261 HUSD |
0.0273 HUSD |
| 2022-02-14 |
0.0256 HUSD |
766,357.6918 IOST |
0.0258 HUSD |
0.0248 HUSD |
0.0250 HUSD |
0.0259 HUSD |
| 2022-02-13 |
0.0264 HUSD |
512,258.5791 IOST |
0.0265 HUSD |
0.0253 HUSD |
0.0256 HUSD |
0.0259 HUSD |
| 2022-02-12 |
0.0266 HUSD |
584,858.6665 IOST |
0.0268 HUSD |
0.0259 HUSD |
0.0262 HUSD |
0.0266 HUSD |
| 2022-02-11 |
0.0283 HUSD |
275,546.5473 IOST |
0.0348 HUSD |
0.0272 HUSD |
0.0274 HUSD |
0.0272 HUSD |
| 2022-02-10 |
0.0295 HUSD |
371,176.1647 IOST |
0.0299 HUSD |
0.0284 HUSD |
0.0288 HUSD |
0.0338 HUSD |
| 2022-02-09 |
0.0300 HUSD |
158,200.1827 IOST |
0.0295 HUSD |
0.0293 HUSD |
0.0296 HUSD |
0.0305 HUSD |
| 2022-02-08 |
0.0289 HUSD |
115,243.7959 IOST |
0.0288 HUSD |
0.0273 HUSD |
0.0288 HUSD |
0.0295 HUSD |
| 2022-02-07 |
0.0295 HUSD |
399,226.4270 IOST |
0.0287 HUSD |
0.0281 HUSD |
0.0285 HUSD |
0.0291 HUSD |
| 2022-02-06 |
0.0282 HUSD |
92,993.2938 IOST |
0.0283 HUSD |
0.0277 HUSD |
0.0280 HUSD |
0.0280 HUSD |
| 2022-02-05 |
0.0286 HUSD |
413,670.5999 IOST |
0.0277 HUSD |
0.0259 HUSD |
0.0279 HUSD |
0.0287 HUSD |
| 2022-02-04 |
0.0264 HUSD |
280,965.2409 IOST |
0.0257 HUSD |
0.0255 HUSD |
0.0256 HUSD |
0.0272 HUSD |
| 2022-02-03 |
0.0250 HUSD |
692,815.5373 IOST |
0.0249 HUSD |
0.0244 HUSD |
0.0246 HUSD |
0.0255 HUSD |
| 2022-02-02 |
0.0258 HUSD |
1,193,829.6137 IOST |
0.0256 HUSD |
0.0253 HUSD |
0.0255 HUSD |
0.0254 HUSD |
| 2022-02-01 |
0.0258 HUSD |
622,898.5796 IOST |
0.0259 HUSD |
0.0254 HUSD |
0.0255 HUSD |
0.0255 HUSD |
| 2022-01-31 |
0.0256 HUSD |
961,576.5974 IOST |
0.0255 HUSD |
0.0243 HUSD |
0.0245 HUSD |
0.0264 HUSD |
| 2022-01-30 |
0.0257 HUSD |
489,422.4281 IOST |
0.0259 HUSD |
0.0247 HUSD |
0.0248 HUSD |
0.0248 HUSD |
| 2022-01-29 |
0.0251 HUSD |
308,493.0762 IOST |
0.0241 HUSD |
0.0241 HUSD |
0.0245 HUSD |
0.0254 HUSD |
| 2022-01-28 |
0.0235 HUSD |
469,064.0966 IOST |
0.0238 HUSD |
0.0228 HUSD |
0.0232 HUSD |
0.0238 HUSD |
| 2022-01-27 |
0.0232 HUSD |
401,138.7703 IOST |
0.0237 HUSD |
0.0223 HUSD |
0.0225 HUSD |
0.0236 HUSD |
| 2022-01-26 |
0.0230 HUSD |
314,663.8747 IOST |
0.0219 HUSD |
0.0208 HUSD |
0.0220 HUSD |
0.0232 HUSD |
| 2022-01-25 |
0.0220 HUSD |
208,462.0248 IOST |
0.0217 HUSD |
0.0213 HUSD |
0.0217 HUSD |
0.0216 HUSD |
| 2022-01-24 |
0.0214 HUSD |
1,065,354.8771 IOST |
0.0225 HUSD |
0.0196 HUSD |
0.0203 HUSD |
0.0218 HUSD |
| 2022-01-23 |
0.0222 HUSD |
370,580.6980 IOST |
0.0212 HUSD |
0.0202 HUSD |
0.0218 HUSD |
0.0221 HUSD |
| 2022-01-22 |
0.0215 HUSD |
294,227.8720 IOST |
0.0230 HUSD |
0.0184 HUSD |
0.0204 HUSD |
0.0210 HUSD |
| 2022-01-21 |
0.0248 HUSD |
246,005.2810 IOST |
0.0260 HUSD |
0.0221 HUSD |
0.0244 HUSD |
0.0234 HUSD |
| 2022-01-20 |
0.0273 HUSD |
147,521.5222 IOST |
0.0273 HUSD |
0.0264 HUSD |
0.0268 HUSD |
0.0264 HUSD |
| 2022-01-19 |
0.0276 HUSD |
119,947.0829 IOST |
0.0283 HUSD |
0.0269 HUSD |
0.0272 HUSD |
0.0281 HUSD |
| 2022-01-18 |
0.0280 HUSD |
333,223.7241 IOST |
0.0285 HUSD |
0.0268 HUSD |
0.0279 HUSD |
0.0282 HUSD |
| 2022-01-17 |
0.0286 HUSD |
255,622.2919 IOST |
0.0301 HUSD |
0.0273 HUSD |
0.0284 HUSD |
0.0279 HUSD |
| 2022-01-16 |
0.0299 HUSD |
362,889.5903 IOST |
0.0298 HUSD |
0.0291 HUSD |
0.0294 HUSD |
0.0301 HUSD |
| 2022-01-15 |
0.0298 HUSD |
94,493.8588 IOST |
0.0296 HUSD |
0.0294 HUSD |
0.0295 HUSD |
0.0299 HUSD |
| 2022-01-14 |
0.0292 HUSD |
120,221.9149 IOST |
0.0289 HUSD |
0.0287 HUSD |
0.0289 HUSD |
0.0295 HUSD |
| 2022-01-13 |
0.0299 HUSD |
151,294.9624 IOST |
0.0301 HUSD |
0.0292 HUSD |
0.0295 HUSD |
0.0294 HUSD |
| 2022-01-12 |
0.0301 HUSD |
246,471.2095 IOST |
0.0292 HUSD |
0.0291 HUSD |
0.0296 HUSD |
0.0302 HUSD |
| 2022-01-11 |
0.0284 HUSD |
289,833.2950 IOST |
0.0277 HUSD |
0.0274 HUSD |
0.0278 HUSD |
0.0293 HUSD |
| 2022-01-10 |
0.0284 HUSD |
245,896.5836 IOST |
0.0281 HUSD |
0.0259 HUSD |
0.0273 HUSD |
0.0276 HUSD |