Identifier on Huobi: iosthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.0303 HUSD |
2,598,383.9764 IOST |
0.0307 HUSD |
0.0285 HUSD |
0.0291 HUSD |
0.0289 HUSD |
| 2021-08-11 |
0.0308 HUSD |
2,665,127.2592 IOST |
0.0294 HUSD |
0.0289 HUSD |
0.0291 HUSD |
0.0305 HUSD |
| 2021-08-10 |
0.0284 HUSD |
2,647,371.8808 IOST |
0.0279 HUSD |
0.0275 HUSD |
0.0279 HUSD |
0.0291 HUSD |
| 2021-08-09 |
0.0274 HUSD |
5,664,584.4614 IOST |
0.0270 HUSD |
0.0260 HUSD |
0.0263 HUSD |
0.0279 HUSD |
| 2021-08-08 |
0.0280 HUSD |
2,052,650.3656 IOST |
0.0287 HUSD |
0.0268 HUSD |
0.0271 HUSD |
0.0272 HUSD |
| 2021-08-07 |
0.0280 HUSD |
3,025,296.3550 IOST |
0.0276 HUSD |
0.0272 HUSD |
0.0276 HUSD |
0.0284 HUSD |
| 2021-08-06 |
0.0278 HUSD |
3,794,951.7501 IOST |
0.0268 HUSD |
0.0267 HUSD |
0.0272 HUSD |
0.0275 HUSD |
| 2021-08-05 |
0.0251 HUSD |
2,095,784.9429 IOST |
0.0252 HUSD |
0.0243 HUSD |
0.0247 HUSD |
0.0262 HUSD |
| 2021-08-04 |
0.0246 HUSD |
1,252,515.1285 IOST |
0.0246 HUSD |
0.0239 HUSD |
0.0240 HUSD |
0.0252 HUSD |
| 2021-08-03 |
0.0244 HUSD |
2,088,591.6119 IOST |
0.0258 HUSD |
0.0237 HUSD |
0.0242 HUSD |
0.0244 HUSD |
| 2021-08-02 |
0.0256 HUSD |
2,458,776.4901 IOST |
0.0254 HUSD |
0.0247 HUSD |
0.0252 HUSD |
0.0259 HUSD |
| 2021-08-01 |
0.0271 HUSD |
3,253,207.8651 IOST |
0.0274 HUSD |
0.0260 HUSD |
0.0265 HUSD |
0.0266 HUSD |
| 2021-07-31 |
0.0272 HUSD |
6,413,649.7849 IOST |
0.0262 HUSD |
0.0260 HUSD |
0.0269 HUSD |
0.0272 HUSD |
| 2021-07-30 |
0.0254 HUSD |
6,046,306.2692 IOST |
0.0243 HUSD |
0.0240 HUSD |
0.0243 HUSD |
0.0263 HUSD |
| 2021-07-29 |
0.0237 HUSD |
3,311,940.2359 IOST |
0.0233 HUSD |
0.0226 HUSD |
0.0229 HUSD |
0.0243 HUSD |
| 2021-07-28 |
0.0230 HUSD |
2,134,162.6193 IOST |
0.0233 HUSD |
0.0226 HUSD |
0.0230 HUSD |
0.0230 HUSD |
| 2021-07-27 |
0.0228 HUSD |
2,493,600.7604 IOST |
0.0228 HUSD |
0.0219 HUSD |
0.0224 HUSD |
0.0234 HUSD |
| 2021-07-26 |
0.0242 HUSD |
3,272,107.7873 IOST |
0.0233 HUSD |
0.0231 HUSD |
0.0232 HUSD |
0.0231 HUSD |
| 2021-07-25 |
0.0230 HUSD |
2,331,552.0091 IOST |
0.0243 HUSD |
0.0222 HUSD |
0.0225 HUSD |
0.0230 HUSD |
| 2021-07-24 |
0.0230 HUSD |
4,042,352.5632 IOST |
0.0213 HUSD |
0.0212 HUSD |
0.0215 HUSD |
0.0234 HUSD |
| 2021-07-23 |
0.0206 HUSD |
2,482,088.3109 IOST |
0.0202 HUSD |
0.0199 HUSD |
0.0201 HUSD |
0.0206 HUSD |
| 2021-07-22 |
0.0198 HUSD |
3,093,175.2098 IOST |
0.0194 HUSD |
0.0192 HUSD |
0.0196 HUSD |
0.0199 HUSD |
| 2021-07-21 |
0.0188 HUSD |
3,190,760.7863 IOST |
0.0179 HUSD |
0.0174 HUSD |
0.0178 HUSD |
0.0187 HUSD |
| 2021-07-20 |
0.0178 HUSD |
6,978,205.2209 IOST |
0.0174 HUSD |
0.0162 HUSD |
0.0166 HUSD |
0.0183 HUSD |
| 2021-07-19 |
0.0181 HUSD |
2,461,655.8500 IOST |
0.0186 HUSD |
0.0172 HUSD |
0.0174 HUSD |
0.0174 HUSD |
| 2021-07-18 |
0.0186 HUSD |
1,238,081.3719 IOST |
0.0185 HUSD |
0.0182 HUSD |
0.0183 HUSD |
0.0184 HUSD |
| 2021-07-17 |
0.0182 HUSD |
2,144,518.6310 IOST |
0.0180 HUSD |
0.0178 HUSD |
0.0180 HUSD |
0.0183 HUSD |
| 2021-07-16 |
0.0188 HUSD |
2,894,853.9908 IOST |
0.0191 HUSD |
0.0182 HUSD |
0.0185 HUSD |
0.0186 HUSD |
| 2021-07-15 |
0.0195 HUSD |
2,858,781.0067 IOST |
0.0202 HUSD |
0.0189 HUSD |
0.0192 HUSD |
0.0193 HUSD |
| 2021-07-14 |
0.0194 HUSD |
3,479,100.0593 IOST |
0.0203 HUSD |
0.0188 HUSD |
0.0191 HUSD |
0.0200 HUSD |
| 2021-07-13 |
0.0205 HUSD |
2,715,717.9126 IOST |
0.0212 HUSD |
0.0200 HUSD |
0.0201 HUSD |
0.0203 HUSD |
| 2021-07-12 |
0.0209 HUSD |
2,231,802.9065 IOST |
0.0214 HUSD |
0.0203 HUSD |
0.0206 HUSD |
0.0205 HUSD |
| 2021-07-11 |
0.0211 HUSD |
1,998,907.3543 IOST |
0.0208 HUSD |
0.0204 HUSD |
0.0205 HUSD |
0.0215 HUSD |
| 2021-07-10 |
0.0210 HUSD |
2,150,634.9633 IOST |
0.0213 HUSD |
0.0203 HUSD |
0.0205 HUSD |
0.0204 HUSD |
| 2021-07-09 |
0.0204 HUSD |
5,020,472.4478 IOST |
0.0209 HUSD |
0.0196 HUSD |
0.0200 HUSD |
0.0211 HUSD |
| 2021-07-08 |
0.0219 HUSD |
3,797,288.6134 IOST |
0.0239 HUSD |
0.0206 HUSD |
0.0208 HUSD |
0.0207 HUSD |
| 2021-07-07 |
0.0241 HUSD |
2,624,302.4203 IOST |
0.0241 HUSD |
0.0237 HUSD |
0.0239 HUSD |
0.0243 HUSD |
| 2021-07-06 |
0.0242 HUSD |
2,465,303.9045 IOST |
0.0243 HUSD |
0.0235 HUSD |
0.0236 HUSD |
0.0236 HUSD |
| 2021-07-05 |
0.0244 HUSD |
4,501,700.0892 IOST |
0.0256 HUSD |
0.0232 HUSD |
0.0237 HUSD |
0.0244 HUSD |
| 2021-07-04 |
0.0247 HUSD |
3,146,446.6539 IOST |
0.0251 HUSD |
0.0237 HUSD |
0.0241 HUSD |
0.0248 HUSD |
| 2021-07-03 |
0.0241 HUSD |
2,705,802.9516 IOST |
0.0255 HUSD |
0.0232 HUSD |
0.0236 HUSD |
0.0244 HUSD |
| 2021-07-02 |
0.0225 HUSD |
11,062,693.5300 IOST |
0.0216 HUSD |
0.0216 HUSD |
0.0223 HUSD |
0.0233 HUSD |
| 2021-07-01 |
0.0215 HUSD |
3,871,007.3152 IOST |
0.0225 HUSD |
0.0206 HUSD |
0.0209 HUSD |
0.0216 HUSD |
| 2021-06-30 |
0.0211 HUSD |
4,852,607.0767 IOST |
0.0219 HUSD |
0.0204 HUSD |
0.0206 HUSD |
0.0223 HUSD |
| 2021-06-29 |
0.0214 HUSD |
7,565,983.6766 IOST |
0.0198 HUSD |
0.0195 HUSD |
0.0212 HUSD |
0.0217 HUSD |
| 2021-06-28 |
0.0191 HUSD |
2,923,621.6193 IOST |
0.0189 HUSD |
0.0185 HUSD |
0.0187 HUSD |
0.0195 HUSD |
| 2021-06-27 |
0.0180 HUSD |
1,692,880.4266 IOST |
0.0184 HUSD |
0.0174 HUSD |
0.0176 HUSD |
0.0186 HUSD |
| 2021-06-26 |
0.0178 HUSD |
2,854,761.0153 IOST |
0.0178 HUSD |
0.0168 HUSD |
0.0173 HUSD |
0.0178 HUSD |
| 2021-06-25 |
0.0191 HUSD |
4,713,694.9306 IOST |
0.0195 HUSD |
0.0178 HUSD |
0.0182 HUSD |
0.0178 HUSD |
| 2021-06-24 |
0.0184 HUSD |
2,563,833.7766 IOST |
0.0186 HUSD |
0.0166 HUSD |
0.0177 HUSD |
0.0192 HUSD |