Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0554 HUSD |
1,140,251.9495 IOST |
0.0543 HUSD |
0.0528 HUSD |
0.0531 HUSD |
0.0568 HUSD |
| 2021-09-30 |
0.0538 HUSD |
1,197,761.7221 IOST |
0.0532 HUSD |
0.0514 HUSD |
0.0522 HUSD |
0.0542 HUSD |
| 2021-09-29 |
0.0539 HUSD |
994,875.5400 IOST |
0.0524 HUSD |
0.0509 HUSD |
0.0529 HUSD |
0.0530 HUSD |
| 2021-09-28 |
0.0546 HUSD |
505,819.5810 IOST |
0.0566 HUSD |
0.0526 HUSD |
0.0530 HUSD |
0.0534 HUSD |
| 2021-09-27 |
0.0579 HUSD |
1,274,267.1365 IOST |
0.0587 HUSD |
0.0561 HUSD |
0.0567 HUSD |
0.0567 HUSD |
| 2021-09-26 |
0.0569 HUSD |
2,273,938.6526 IOST |
0.0592 HUSD |
0.0539 HUSD |
0.0559 HUSD |
0.0586 HUSD |
| 2021-09-25 |
0.0589 HUSD |
605,073.3933 IOST |
0.0607 HUSD |
0.0571 HUSD |
0.0585 HUSD |
0.0588 HUSD |
| 2021-09-24 |
0.0600 HUSD |
2,965,903.1404 IOST |
0.0657 HUSD |
0.0553 HUSD |
0.0579 HUSD |
0.0606 HUSD |
| 2021-09-23 |
0.0644 HUSD |
1,068,934.7813 IOST |
0.0660 HUSD |
0.0614 HUSD |
0.0627 HUSD |
0.0661 HUSD |
| 2021-09-22 |
0.0561 HUSD |
1,277,497.2805 IOST |
0.0568 HUSD |
0.0507 HUSD |
0.0547 HUSD |
0.0618 HUSD |
| 2021-09-21 |
0.0553 HUSD |
3,502,372.0073 IOST |
0.0554 HUSD |
0.0512 HUSD |
0.0554 HUSD |
0.0542 HUSD |
| 2021-09-20 |
0.0592 HUSD |
4,263,370.3781 IOST |
0.0660 HUSD |
0.0529 HUSD |
0.0569 HUSD |
0.0562 HUSD |
| 2021-09-19 |
0.0675 HUSD |
480,110.7129 IOST |
0.0698 HUSD |
0.0661 HUSD |
0.0670 HUSD |
0.0671 HUSD |
| 2021-09-18 |
0.0700 HUSD |
377,614.6362 IOST |
0.0692 HUSD |
0.0683 HUSD |
0.0688 HUSD |
0.0684 HUSD |
| 2021-09-17 |
0.0697 HUSD |
657,947.4339 IOST |
0.0730 HUSD |
0.0675 HUSD |
0.0687 HUSD |
0.0696 HUSD |
| 2021-09-16 |
0.0748 HUSD |
899,091.6346 IOST |
0.0788 HUSD |
0.0719 HUSD |
0.0731 HUSD |
0.0731 HUSD |
| 2021-09-15 |
0.0772 HUSD |
1,238,088.0964 IOST |
0.0739 HUSD |
0.0734 HUSD |
0.0771 HUSD |
0.0771 HUSD |
| 2021-09-14 |
0.0709 HUSD |
1,520,790.2930 IOST |
0.0667 HUSD |
0.0654 HUSD |
0.0665 HUSD |
0.0732 HUSD |
| 2021-09-13 |
0.0674 HUSD |
2,053,448.3249 IOST |
0.0730 HUSD |
0.0626 HUSD |
0.0651 HUSD |
0.0670 HUSD |
| 2021-09-12 |
0.0711 HUSD |
800,248.7391 IOST |
0.0723 HUSD |
0.0680 HUSD |
0.0702 HUSD |
0.0732 HUSD |
| 2021-09-11 |
0.0744 HUSD |
538,446.8422 IOST |
0.0743 HUSD |
0.0724 HUSD |
0.0735 HUSD |
0.0735 HUSD |
| 2021-09-10 |
0.0770 HUSD |
4,028,728.8634 IOST |
0.0806 HUSD |
0.0703 HUSD |
0.0709 HUSD |
0.0709 HUSD |
| 2021-09-09 |
0.0810 HUSD |
5,760,835.2939 IOST |
0.0790 HUSD |
0.0746 HUSD |
0.0770 HUSD |
0.0773 HUSD |
| 2021-09-08 |
0.0641 HUSD |
7,355,364.2354 IOST |
0.0542 HUSD |
0.0514 HUSD |
0.0540 HUSD |
0.0781 HUSD |
| 2021-09-07 |
0.0563 HUSD |
6,257,340.2904 IOST |
0.0644 HUSD |
0.0465 HUSD |
0.0537 HUSD |
0.0526 HUSD |
| 2021-09-06 |
0.0614 HUSD |
1,895,623.1363 IOST |
0.0610 HUSD |
0.0575 HUSD |
0.0598 HUSD |
0.0637 HUSD |
| 2021-09-05 |
0.0633 HUSD |
5,816,075.2306 IOST |
0.0593 HUSD |
0.0588 HUSD |
0.0600 HUSD |
0.0609 HUSD |
| 2021-09-04 |
0.0582 HUSD |
8,211,138.5242 IOST |
0.0515 HUSD |
0.0513 HUSD |
0.0530 HUSD |
0.0576 HUSD |
| 2021-09-03 |
0.0478 HUSD |
4,289,940.2831 IOST |
0.0449 HUSD |
0.0438 HUSD |
0.0443 HUSD |
0.0500 HUSD |
| 2021-09-02 |
0.0444 HUSD |
1,955,980.6860 IOST |
0.0436 HUSD |
0.0433 HUSD |
0.0437 HUSD |
0.0447 HUSD |
| 2021-09-01 |
0.0427 HUSD |
1,211,733.4817 IOST |
0.0421 HUSD |
0.0408 HUSD |
0.0412 HUSD |
0.0432 HUSD |
| 2021-08-31 |
0.0410 HUSD |
2,845,121.1921 IOST |
0.0411 HUSD |
0.0397 HUSD |
0.0403 HUSD |
0.0415 HUSD |
| 2021-08-30 |
0.0424 HUSD |
2,091,031.2033 IOST |
0.0438 HUSD |
0.0407 HUSD |
0.0417 HUSD |
0.0423 HUSD |
| 2021-08-29 |
0.0442 HUSD |
2,392,695.0518 IOST |
0.0455 HUSD |
0.0432 HUSD |
0.0434 HUSD |
0.0438 HUSD |
| 2021-08-28 |
0.0451 HUSD |
3,116,849.0065 IOST |
0.0468 HUSD |
0.0441 HUSD |
0.0447 HUSD |
0.0453 HUSD |
| 2021-08-27 |
0.0439 HUSD |
5,265,082.4924 IOST |
0.0439 HUSD |
0.0418 HUSD |
0.0427 HUSD |
0.0462 HUSD |
| 2021-08-26 |
0.0446 HUSD |
7,726,503.7803 IOST |
0.0442 HUSD |
0.0425 HUSD |
0.0435 HUSD |
0.0440 HUSD |
| 2021-08-25 |
0.0429 HUSD |
7,028,309.9550 IOST |
0.0399 HUSD |
0.0389 HUSD |
0.0399 HUSD |
0.0444 HUSD |
| 2021-08-24 |
0.0407 HUSD |
3,367,146.8775 IOST |
0.0429 HUSD |
0.0381 HUSD |
0.0398 HUSD |
0.0403 HUSD |
| 2021-08-23 |
0.0416 HUSD |
7,019,456.0444 IOST |
0.0372 HUSD |
0.0371 HUSD |
0.0379 HUSD |
0.0428 HUSD |
| 2021-08-22 |
0.0367 HUSD |
4,756,919.1156 IOST |
0.0353 HUSD |
0.0343 HUSD |
0.0348 HUSD |
0.0363 HUSD |
| 2021-08-21 |
0.0340 HUSD |
3,277,091.5856 IOST |
0.0327 HUSD |
0.0320 HUSD |
0.0325 HUSD |
0.0354 HUSD |
| 2021-08-20 |
0.0322 HUSD |
1,461,194.1304 IOST |
0.0316 HUSD |
0.0314 HUSD |
0.0316 HUSD |
0.0322 HUSD |
| 2021-08-19 |
0.0304 HUSD |
701,931.0361 IOST |
0.0302 HUSD |
0.0293 HUSD |
0.0298 HUSD |
0.0315 HUSD |
| 2021-08-18 |
0.0304 HUSD |
2,194,986.2619 IOST |
0.0303 HUSD |
0.0292 HUSD |
0.0297 HUSD |
0.0297 HUSD |
| 2021-08-17 |
0.0320 HUSD |
2,391,737.4047 IOST |
0.0326 HUSD |
0.0303 HUSD |
0.0309 HUSD |
0.0307 HUSD |
| 2021-08-16 |
0.0331 HUSD |
2,277,820.7786 IOST |
0.0332 HUSD |
0.0319 HUSD |
0.0327 HUSD |
0.0330 HUSD |
| 2021-08-15 |
0.0325 HUSD |
1,660,400.2805 IOST |
0.0329 HUSD |
0.0313 HUSD |
0.0316 HUSD |
0.0327 HUSD |
| 2021-08-14 |
0.0314 HUSD |
2,182,873.2068 IOST |
0.0321 HUSD |
0.0305 HUSD |
0.0308 HUSD |
0.0316 HUSD |
| 2021-08-13 |
0.0313 HUSD |
1,650,722.0758 IOST |
0.0304 HUSD |
0.0302 HUSD |
0.0307 HUSD |
0.0321 HUSD |