Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0285 HUSD |
383,468.6979 IOST |
0.0283 HUSD |
0.0281 HUSD |
0.0284 HUSD |
0.0290 HUSD |
| 2022-01-08 |
0.0293 HUSD |
357,867.9043 IOST |
0.0291 HUSD |
0.0275 HUSD |
0.0279 HUSD |
0.0286 HUSD |
| 2022-01-07 |
0.0293 HUSD |
693,936.0600 IOST |
0.0306 HUSD |
0.0283 HUSD |
0.0289 HUSD |
0.0290 HUSD |
| 2022-01-06 |
0.0297 HUSD |
437,863.1915 IOST |
0.0298 HUSD |
0.0276 HUSD |
0.0294 HUSD |
0.0305 HUSD |
| 2022-01-05 |
0.0325 HUSD |
430,561.5041 IOST |
0.0326 HUSD |
0.0302 HUSD |
0.0313 HUSD |
0.0308 HUSD |
| 2022-01-04 |
0.0330 HUSD |
401,713.0212 IOST |
0.0332 HUSD |
0.0302 HUSD |
0.0328 HUSD |
0.0330 HUSD |
| 2022-01-03 |
0.0335 HUSD |
394,229.4513 IOST |
0.0340 HUSD |
0.0325 HUSD |
0.0330 HUSD |
0.0332 HUSD |
| 2022-01-02 |
0.0336 HUSD |
401,973.4904 IOST |
0.0328 HUSD |
0.0324 HUSD |
0.0327 HUSD |
0.0342 HUSD |
| 2022-01-01 |
0.0319 HUSD |
338,123.5926 IOST |
0.0315 HUSD |
0.0313 HUSD |
0.0316 HUSD |
0.0323 HUSD |
| 2021-12-31 |
0.0321 HUSD |
264,027.7163 IOST |
0.0340 HUSD |
0.0285 HUSD |
0.0314 HUSD |
0.0314 HUSD |
| 2021-12-30 |
0.0320 HUSD |
232,258.2005 IOST |
0.0287 HUSD |
0.0287 HUSD |
0.0312 HUSD |
0.0292 HUSD |
| 2021-12-29 |
0.0326 HUSD |
260,280.9857 IOST |
0.0326 HUSD |
0.0291 HUSD |
0.0324 HUSD |
0.0319 HUSD |
| 2021-12-28 |
0.0348 HUSD |
283,329.6012 IOST |
0.0365 HUSD |
0.0314 HUSD |
0.0334 HUSD |
0.0330 HUSD |
| 2021-12-27 |
0.0372 HUSD |
199,363.4877 IOST |
0.0377 HUSD |
0.0368 HUSD |
0.0370 HUSD |
0.0372 HUSD |
| 2021-12-26 |
0.0369 HUSD |
349,415.7734 IOST |
0.0359 HUSD |
0.0319 HUSD |
0.0354 HUSD |
0.0370 HUSD |
| 2021-12-25 |
0.0359 HUSD |
409,480.9936 IOST |
0.0346 HUSD |
0.0313 HUSD |
0.0351 HUSD |
0.0362 HUSD |
| 2021-12-24 |
0.0357 HUSD |
137,936.0678 IOST |
0.0327 HUSD |
0.0319 HUSD |
0.0352 HUSD |
0.0351 HUSD |
| 2021-12-23 |
0.0346 HUSD |
926,459.5544 IOST |
0.0299 HUSD |
0.0295 HUSD |
0.0316 HUSD |
0.0361 HUSD |
| 2021-12-22 |
0.0308 HUSD |
315,129.2428 IOST |
0.0302 HUSD |
0.0291 HUSD |
0.0302 HUSD |
0.0321 HUSD |
| 2021-12-21 |
0.0298 HUSD |
345,121.2476 IOST |
0.0292 HUSD |
0.0288 HUSD |
0.0289 HUSD |
0.0303 HUSD |
| 2021-12-20 |
0.0286 HUSD |
398,271.3775 IOST |
0.0291 HUSD |
0.0280 HUSD |
0.0284 HUSD |
0.0291 HUSD |
| 2021-12-19 |
0.0295 HUSD |
521,641.3813 IOST |
0.0293 HUSD |
0.0272 HUSD |
0.0292 HUSD |
0.0292 HUSD |
| 2021-12-18 |
0.0292 HUSD |
489,895.0170 IOST |
0.0290 HUSD |
0.0273 HUSD |
0.0288 HUSD |
0.0293 HUSD |
| 2021-12-17 |
0.0289 HUSD |
483,122.5040 IOST |
0.0296 HUSD |
0.0271 HUSD |
0.0286 HUSD |
0.0290 HUSD |
| 2021-12-16 |
0.0305 HUSD |
173,567.4030 IOST |
0.0305 HUSD |
0.0278 HUSD |
0.0302 HUSD |
0.0301 HUSD |
| 2021-12-15 |
0.0293 HUSD |
893,299.9462 IOST |
0.0299 HUSD |
0.0255 HUSD |
0.0284 HUSD |
0.0307 HUSD |
| 2021-12-14 |
0.0290 HUSD |
622,983.4937 IOST |
0.0288 HUSD |
0.0282 HUSD |
0.0286 HUSD |
0.0300 HUSD |
| 2021-12-13 |
0.0300 HUSD |
404,213.3422 IOST |
0.0318 HUSD |
0.0286 HUSD |
0.0292 HUSD |
0.0290 HUSD |
| 2021-12-12 |
0.0317 HUSD |
538,841.1408 IOST |
0.0321 HUSD |
0.0309 HUSD |
0.0313 HUSD |
0.0321 HUSD |
| 2021-12-11 |
0.0316 HUSD |
516,663.3258 IOST |
0.0310 HUSD |
0.0306 HUSD |
0.0311 HUSD |
0.0316 HUSD |
| 2021-12-10 |
0.0321 HUSD |
584,838.0736 IOST |
0.0321 HUSD |
0.0315 HUSD |
0.0315 HUSD |
0.0322 HUSD |
| 2021-12-09 |
0.0336 HUSD |
1,665,418.0052 IOST |
0.0345 HUSD |
0.0320 HUSD |
0.0324 HUSD |
0.0322 HUSD |
| 2021-12-08 |
0.0337 HUSD |
539,018.3112 IOST |
0.0339 HUSD |
0.0324 HUSD |
0.0330 HUSD |
0.0341 HUSD |
| 2021-12-07 |
0.0343 HUSD |
377,324.5519 IOST |
0.0341 HUSD |
0.0335 HUSD |
0.0341 HUSD |
0.0338 HUSD |
| 2021-12-06 |
0.0321 HUSD |
1,448,218.5615 IOST |
0.0332 HUSD |
0.0304 HUSD |
0.0313 HUSD |
0.0338 HUSD |
| 2021-12-05 |
0.0334 HUSD |
816,395.8624 IOST |
0.0345 HUSD |
0.0311 HUSD |
0.0329 HUSD |
0.0332 HUSD |
| 2021-12-04 |
0.0303 HUSD |
3,897,276.1049 IOST |
0.0373 HUSD |
0.0235 HUSD |
0.0300 HUSD |
0.0322 HUSD |
| 2021-12-03 |
0.0393 HUSD |
2,384,038.6077 IOST |
0.0404 HUSD |
0.0360 HUSD |
0.0376 HUSD |
0.0376 HUSD |
| 2021-12-02 |
0.0406 HUSD |
1,824,845.2711 IOST |
0.0402 HUSD |
0.0393 HUSD |
0.0402 HUSD |
0.0405 HUSD |
| 2021-12-01 |
0.0406 HUSD |
314,891.6768 IOST |
0.0399 HUSD |
0.0397 HUSD |
0.0403 HUSD |
0.0405 HUSD |
| 2021-11-30 |
0.0404 HUSD |
673,552.8050 IOST |
0.0415 HUSD |
0.0393 HUSD |
0.0400 HUSD |
0.0403 HUSD |
| 2021-11-29 |
0.0422 HUSD |
1,175,344.9788 IOST |
0.0383 HUSD |
0.0380 HUSD |
0.0385 HUSD |
0.0416 HUSD |
| 2021-11-28 |
0.0366 HUSD |
789,112.4141 IOST |
0.0378 HUSD |
0.0354 HUSD |
0.0361 HUSD |
0.0379 HUSD |
| 2021-11-27 |
0.0381 HUSD |
702,050.9330 IOST |
0.0374 HUSD |
0.0372 HUSD |
0.0376 HUSD |
0.0374 HUSD |
| 2021-11-26 |
0.0383 HUSD |
1,120,340.4757 IOST |
0.0420 HUSD |
0.0364 HUSD |
0.0376 HUSD |
0.0379 HUSD |
| 2021-11-25 |
0.0413 HUSD |
1,001,454.1264 IOST |
0.0414 HUSD |
0.0404 HUSD |
0.0408 HUSD |
0.0420 HUSD |
| 2021-11-24 |
0.0413 HUSD |
621,333.3359 IOST |
0.0428 HUSD |
0.0399 HUSD |
0.0407 HUSD |
0.0409 HUSD |
| 2021-11-23 |
0.0424 HUSD |
762,519.7014 IOST |
0.0427 HUSD |
0.0412 HUSD |
0.0421 HUSD |
0.0427 HUSD |
| 2021-11-22 |
0.0438 HUSD |
953,547.2016 IOST |
0.0444 HUSD |
0.0424 HUSD |
0.0429 HUSD |
0.0427 HUSD |
| 2021-11-21 |
0.0452 HUSD |
802,622.7598 IOST |
0.0442 HUSD |
0.0435 HUSD |
0.0439 HUSD |
0.0452 HUSD |