Identifier on Huobi: iostusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.0291 USDT |
14,499,933.9441 IOST |
0.0293 USDT |
0.0281 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-04-16 |
0.0293 USDT |
16,264,781.2278 IOST |
0.0297 USDT |
0.0287 USDT |
0.0291 USDT |
0.0292 USDT |
| 2022-04-15 |
0.0295 USDT |
12,738,690.2958 IOST |
0.0297 USDT |
0.0288 USDT |
0.0293 USDT |
0.0293 USDT |
| 2022-04-14 |
0.0300 USDT |
45,830,817.4525 IOST |
0.0303 USDT |
0.0287 USDT |
0.0291 USDT |
0.0297 USDT |
| 2022-04-13 |
0.0298 USDT |
41,852,159.7482 IOST |
0.0296 USDT |
0.0287 USDT |
0.0292 USDT |
0.0303 USDT |
| 2022-04-12 |
0.0300 USDT |
120,445,661.9984 IOST |
0.0272 USDT |
0.0267 USDT |
0.0271 USDT |
0.0289 USDT |
| 2022-04-11 |
0.0287 USDT |
41,313,494.7830 IOST |
0.0305 USDT |
0.0268 USDT |
0.0276 USDT |
0.0269 USDT |
| 2022-04-10 |
0.0315 USDT |
20,196,465.3656 IOST |
0.0322 USDT |
0.0305 USDT |
0.0308 USDT |
0.0308 USDT |
| 2022-04-09 |
0.0317 USDT |
38,058,702.9743 IOST |
0.0311 USDT |
0.0309 USDT |
0.0314 USDT |
0.0318 USDT |
| 2022-04-08 |
0.0327 USDT |
55,837,988.6919 IOST |
0.0339 USDT |
0.0313 USDT |
0.0320 USDT |
0.0322 USDT |
| 2022-04-07 |
0.0331 USDT |
127,980,485.4448 IOST |
0.0313 USDT |
0.0312 USDT |
0.0326 USDT |
0.0331 USDT |
| 2022-04-06 |
0.0328 USDT |
126,333,572.6986 IOST |
0.0348 USDT |
0.0309 USDT |
0.0318 USDT |
0.0320 USDT |
| 2022-04-05 |
0.0362 USDT |
78,794,578.1075 IOST |
0.0367 USDT |
0.0349 USDT |
0.0354 USDT |
0.0353 USDT |
| 2022-04-04 |
0.0377 USDT |
90,282,637.7539 IOST |
0.0406 USDT |
0.0349 USDT |
0.0356 USDT |
0.0364 USDT |
| 2022-04-03 |
0.0395 USDT |
119,643,459.6794 IOST |
0.0385 USDT |
0.0374 USDT |
0.0382 USDT |
0.0397 USDT |
| 2022-04-02 |
0.0412 USDT |
134,793,994.9104 IOST |
0.0421 USDT |
0.0387 USDT |
0.0395 USDT |
0.0395 USDT |
| 2022-04-01 |
0.0437 USDT |
268,091,641.3174 IOST |
0.0421 USDT |
0.0413 USDT |
0.0424 USDT |
0.0418 USDT |
| 2022-03-31 |
0.0461 USDT |
758,657,606.4331 IOST |
0.0350 USDT |
0.0348 USDT |
0.0357 USDT |
0.0410 USDT |
| 2022-03-30 |
0.0346 USDT |
188,220,790.3159 IOST |
0.0323 USDT |
0.0309 USDT |
0.0318 USDT |
0.0347 USDT |
| 2022-03-29 |
0.0332 USDT |
53,036,100.2269 IOST |
0.0328 USDT |
0.0317 USDT |
0.0321 USDT |
0.0320 USDT |
| 2022-03-28 |
0.0360 USDT |
184,365,390.2345 IOST |
0.0338 USDT |
0.0329 USDT |
0.0339 USDT |
0.0332 USDT |
| 2022-03-27 |
0.0334 USDT |
221,933,346.7544 IOST |
0.0330 USDT |
0.0307 USDT |
0.0312 USDT |
0.0335 USDT |
| 2022-03-26 |
0.0300 USDT |
141,670,970.1502 IOST |
0.0261 USDT |
0.0257 USDT |
0.0259 USDT |
0.0328 USDT |
| 2022-03-25 |
0.0265 USDT |
26,830,299.2565 IOST |
0.0264 USDT |
0.0254 USDT |
0.0260 USDT |
0.0261 USDT |
| 2022-03-24 |
0.0260 USDT |
15,540,360.8784 IOST |
0.0261 USDT |
0.0254 USDT |
0.0258 USDT |
0.0262 USDT |
| 2022-03-23 |
0.0255 USDT |
31,314,326.0265 IOST |
0.0253 USDT |
0.0248 USDT |
0.0251 USDT |
0.0260 USDT |
| 2022-03-22 |
0.0255 USDT |
29,245,849.2498 IOST |
0.0244 USDT |
0.0244 USDT |
0.0245 USDT |
0.0255 USDT |
| 2022-03-21 |
0.0242 USDT |
17,280,230.3643 IOST |
0.0243 USDT |
0.0238 USDT |
0.0241 USDT |
0.0246 USDT |
| 2022-03-20 |
0.0246 USDT |
27,562,998.1463 IOST |
0.0249 USDT |
0.0240 USDT |
0.0243 USDT |
0.0245 USDT |
| 2022-03-19 |
0.0246 USDT |
28,945,485.4762 IOST |
0.0234 USDT |
0.0234 USDT |
0.0236 USDT |
0.0247 USDT |
| 2022-03-18 |
0.0229 USDT |
10,355,706.2616 IOST |
0.0227 USDT |
0.0223 USDT |
0.0224 USDT |
0.0233 USDT |
| 2022-03-17 |
0.0229 USDT |
13,022,775.8079 IOST |
0.0231 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2022-03-16 |
0.0223 USDT |
24,226,082.6105 IOST |
0.0220 USDT |
0.0217 USDT |
0.0219 USDT |
0.0228 USDT |
| 2022-03-15 |
0.0219 USDT |
11,397,268.9442 IOST |
0.0224 USDT |
0.0214 USDT |
0.0216 USDT |
0.0221 USDT |
| 2022-03-14 |
0.0220 USDT |
15,231,764.4695 IOST |
0.0212 USDT |
0.0210 USDT |
0.0214 USDT |
0.0226 USDT |
| 2022-03-13 |
0.0216 USDT |
11,405,542.2522 IOST |
0.0216 USDT |
0.0211 USDT |
0.0213 USDT |
0.0212 USDT |
| 2022-03-12 |
0.0220 USDT |
6,607,127.8923 IOST |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0218 USDT |
| 2022-03-11 |
0.0221 USDT |
19,722,457.9665 IOST |
0.0226 USDT |
0.0216 USDT |
0.0218 USDT |
0.0220 USDT |
| 2022-03-10 |
0.0223 USDT |
24,754,948.8215 IOST |
0.0235 USDT |
0.0217 USDT |
0.0221 USDT |
0.0226 USDT |
| 2022-03-09 |
0.0232 USDT |
17,728,482.9039 IOST |
0.0222 USDT |
0.0222 USDT |
0.0225 USDT |
0.0234 USDT |
| 2022-03-08 |
0.0221 USDT |
15,802,755.0884 IOST |
0.0218 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2022-03-07 |
0.0223 USDT |
22,746,853.2138 IOST |
0.0221 USDT |
0.0214 USDT |
0.0215 USDT |
0.0216 USDT |
| 2022-03-06 |
0.0227 USDT |
24,250,349.2321 IOST |
0.0232 USDT |
0.0221 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-03-05 |
0.0227 USDT |
11,875,362.2968 IOST |
0.0229 USDT |
0.0222 USDT |
0.0225 USDT |
0.0233 USDT |
| 2022-03-04 |
0.0235 USDT |
25,152,750.8841 IOST |
0.0245 USDT |
0.0225 USDT |
0.0229 USDT |
0.0228 USDT |
| 2022-03-03 |
0.0248 USDT |
19,314,766.0983 IOST |
0.0254 USDT |
0.0240 USDT |
0.0243 USDT |
0.0244 USDT |
| 2022-03-02 |
0.0257 USDT |
42,579,864.2876 IOST |
0.0257 USDT |
0.0252 USDT |
0.0255 USDT |
0.0255 USDT |
| 2022-03-01 |
0.0257 USDT |
46,434,357.8553 IOST |
0.0261 USDT |
0.0252 USDT |
0.0256 USDT |
0.0256 USDT |
| 2022-02-28 |
0.0242 USDT |
29,014,729.3369 IOST |
0.0237 USDT |
0.0233 USDT |
0.0237 USDT |
0.0253 USDT |
| 2022-02-27 |
0.0241 USDT |
42,213,591.3434 IOST |
0.0247 USDT |
0.0232 USDT |
0.0237 USDT |
0.0237 USDT |