Identifier on Huobi: iosthusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-20 |
0.0437 HUSD |
413,006.4845 IOST |
0.0435 HUSD |
0.0424 HUSD |
0.0428 HUSD |
0.0438 HUSD |
2021-11-19 |
0.0423 HUSD |
303,971.1090 IOST |
0.0414 HUSD |
0.0406 HUSD |
0.0411 HUSD |
0.0431 HUSD |
2021-11-18 |
0.0433 HUSD |
1,740,196.6337 IOST |
0.0470 HUSD |
0.0399 HUSD |
0.0412 HUSD |
0.0412 HUSD |
2021-11-17 |
0.0456 HUSD |
610,195.7108 IOST |
0.0452 HUSD |
0.0440 HUSD |
0.0445 HUSD |
0.0474 HUSD |
2021-11-16 |
0.0453 HUSD |
1,043,581.5529 IOST |
0.0484 HUSD |
0.0422 HUSD |
0.0451 HUSD |
0.0452 HUSD |
2021-11-15 |
0.0487 HUSD |
657,625.2251 IOST |
0.0481 HUSD |
0.0477 HUSD |
0.0481 HUSD |
0.0483 HUSD |
2021-11-14 |
0.0477 HUSD |
402,127.1959 IOST |
0.0481 HUSD |
0.0473 HUSD |
0.0474 HUSD |
0.0477 HUSD |
2021-11-13 |
0.0476 HUSD |
284,413.3248 IOST |
0.0478 HUSD |
0.0472 HUSD |
0.0474 HUSD |
0.0479 HUSD |
2021-11-12 |
0.0477 HUSD |
522,545.2480 IOST |
0.0484 HUSD |
0.0464 HUSD |
0.0470 HUSD |
0.0473 HUSD |
2021-11-11 |
0.0486 HUSD |
497,165.3486 IOST |
0.0478 HUSD |
0.0475 HUSD |
0.0482 HUSD |
0.0486 HUSD |
2021-11-10 |
0.0514 HUSD |
653,499.2718 IOST |
0.0518 HUSD |
0.0465 HUSD |
0.0510 HUSD |
0.0517 HUSD |
2021-11-09 |
0.0526 HUSD |
549,836.1426 IOST |
0.0516 HUSD |
0.0510 HUSD |
0.0518 HUSD |
0.0521 HUSD |
2021-11-08 |
0.0504 HUSD |
166,053.7754 IOST |
0.0503 HUSD |
0.0499 HUSD |
0.0502 HUSD |
0.0509 HUSD |
2021-11-07 |
0.0506 HUSD |
604,709.1392 IOST |
0.0501 HUSD |
0.0499 HUSD |
0.0503 HUSD |
0.0504 HUSD |
2021-11-06 |
0.0501 HUSD |
771,589.6044 IOST |
0.0513 HUSD |
0.0483 HUSD |
0.0493 HUSD |
0.0499 HUSD |
2021-11-05 |
0.0529 HUSD |
647,146.8645 IOST |
0.0545 HUSD |
0.0510 HUSD |
0.0513 HUSD |
0.0513 HUSD |
2021-11-04 |
0.0540 HUSD |
1,198,914.9476 IOST |
0.0545 HUSD |
0.0518 HUSD |
0.0532 HUSD |
0.0535 HUSD |
2021-11-03 |
0.0543 HUSD |
3,084,297.3162 IOST |
0.0514 HUSD |
0.0513 HUSD |
0.0528 HUSD |
0.0547 HUSD |
2021-11-02 |
0.0501 HUSD |
631,096.7914 IOST |
0.0490 HUSD |
0.0480 HUSD |
0.0484 HUSD |
0.0518 HUSD |
2021-11-01 |
0.0492 HUSD |
840,386.8866 IOST |
0.0491 HUSD |
0.0470 HUSD |
0.0482 HUSD |
0.0482 HUSD |
2021-10-31 |
0.0478 HUSD |
907,345.2108 IOST |
0.0483 HUSD |
0.0464 HUSD |
0.0472 HUSD |
0.0489 HUSD |
2021-10-30 |
0.0478 HUSD |
471,790.3137 IOST |
0.0488 HUSD |
0.0470 HUSD |
0.0475 HUSD |
0.0483 HUSD |
2021-10-29 |
0.0480 HUSD |
477,888.5979 IOST |
0.0475 HUSD |
0.0472 HUSD |
0.0479 HUSD |
0.0490 HUSD |
2021-10-28 |
0.0480 HUSD |
1,078,338.8449 IOST |
0.0446 HUSD |
0.0439 HUSD |
0.0445 HUSD |
0.0468 HUSD |
2021-10-27 |
0.0460 HUSD |
968,403.3895 IOST |
0.0508 HUSD |
0.0407 HUSD |
0.0448 HUSD |
0.0443 HUSD |
2021-10-26 |
0.0512 HUSD |
953,436.1603 IOST |
0.0510 HUSD |
0.0501 HUSD |
0.0505 HUSD |
0.0509 HUSD |
2021-10-25 |
0.0504 HUSD |
135,159.4505 IOST |
0.0497 HUSD |
0.0497 HUSD |
0.0499 HUSD |
0.0509 HUSD |
2021-10-24 |
0.0500 HUSD |
369,132.8336 IOST |
0.0511 HUSD |
0.0488 HUSD |
0.0493 HUSD |
0.0498 HUSD |
2021-10-23 |
0.0511 HUSD |
123,334.1622 IOST |
0.0508 HUSD |
0.0504 HUSD |
0.0505 HUSD |
0.0510 HUSD |
2021-10-22 |
0.0504 HUSD |
599,670.8890 IOST |
0.0502 HUSD |
0.0496 HUSD |
0.0505 HUSD |
0.0510 HUSD |
2021-10-21 |
0.0511 HUSD |
1,191,528.9344 IOST |
0.0521 HUSD |
0.0495 HUSD |
0.0503 HUSD |
0.0503 HUSD |
2021-10-20 |
0.0505 HUSD |
565,316.9850 IOST |
0.0500 HUSD |
0.0492 HUSD |
0.0494 HUSD |
0.0515 HUSD |
2021-10-19 |
0.0498 HUSD |
536,478.1385 IOST |
0.0497 HUSD |
0.0492 HUSD |
0.0493 HUSD |
0.0498 HUSD |
2021-10-18 |
0.0499 HUSD |
381,603.6772 IOST |
0.0508 HUSD |
0.0491 HUSD |
0.0498 HUSD |
0.0501 HUSD |
2021-10-17 |
0.0502 HUSD |
1,042,838.4268 IOST |
0.0519 HUSD |
0.0488 HUSD |
0.0503 HUSD |
0.0502 HUSD |
2021-10-16 |
0.0522 HUSD |
589,920.5663 IOST |
0.0529 HUSD |
0.0516 HUSD |
0.0520 HUSD |
0.0522 HUSD |
2021-10-15 |
0.0524 HUSD |
1,089,947.5157 IOST |
0.0544 HUSD |
0.0507 HUSD |
0.0514 HUSD |
0.0525 HUSD |
2021-10-14 |
0.0545 HUSD |
738,851.2647 IOST |
0.0549 HUSD |
0.0541 HUSD |
0.0545 HUSD |
0.0542 HUSD |
2021-10-13 |
0.0531 HUSD |
584,845.4019 IOST |
0.0534 HUSD |
0.0522 HUSD |
0.0530 HUSD |
0.0547 HUSD |
2021-10-12 |
0.0518 HUSD |
1,393,967.4943 IOST |
0.0538 HUSD |
0.0503 HUSD |
0.0515 HUSD |
0.0531 HUSD |
2021-10-11 |
0.0543 HUSD |
1,853,527.7306 IOST |
0.0541 HUSD |
0.0524 HUSD |
0.0531 HUSD |
0.0538 HUSD |
2021-10-10 |
0.0563 HUSD |
934,365.3247 IOST |
0.0586 HUSD |
0.0536 HUSD |
0.0546 HUSD |
0.0547 HUSD |
2021-10-09 |
0.0590 HUSD |
919,212.6574 IOST |
0.0560 HUSD |
0.0558 HUSD |
0.0577 HUSD |
0.0588 HUSD |
2021-10-08 |
0.0558 HUSD |
1,306,160.3202 IOST |
0.0541 HUSD |
0.0541 HUSD |
0.0550 HUSD |
0.0556 HUSD |
2021-10-07 |
0.0537 HUSD |
749,524.5319 IOST |
0.0548 HUSD |
0.0528 HUSD |
0.0535 HUSD |
0.0542 HUSD |
2021-10-06 |
0.0542 HUSD |
2,322,732.2155 IOST |
0.0559 HUSD |
0.0518 HUSD |
0.0525 HUSD |
0.0543 HUSD |
2021-10-05 |
0.0553 HUSD |
1,071,813.8182 IOST |
0.0530 HUSD |
0.0528 HUSD |
0.0532 HUSD |
0.0559 HUSD |
2021-10-04 |
0.0528 HUSD |
1,343,064.4860 IOST |
0.0551 HUSD |
0.0516 HUSD |
0.0530 HUSD |
0.0530 HUSD |
2021-10-03 |
0.0555 HUSD |
1,229,091.0810 IOST |
0.0562 HUSD |
0.0545 HUSD |
0.0551 HUSD |
0.0553 HUSD |
2021-10-02 |
0.0569 HUSD |
209,542.0773 IOST |
0.0572 HUSD |
0.0554 HUSD |
0.0558 HUSD |
0.0573 HUSD |