Identifier on Huobi: iostusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
0.0272 USDT |
32,765,613.3632 IOST |
0.0276 USDT |
0.0265 USDT |
0.0267 USDT |
0.0273 USDT |
| 2022-02-15 |
0.0268 USDT |
31,581,539.9536 IOST |
0.0260 USDT |
0.0258 USDT |
0.0260 USDT |
0.0273 USDT |
| 2022-02-14 |
0.0255 USDT |
36,721,590.0079 IOST |
0.0258 USDT |
0.0247 USDT |
0.0250 USDT |
0.0260 USDT |
| 2022-02-13 |
0.0262 USDT |
31,960,203.1586 IOST |
0.0266 USDT |
0.0253 USDT |
0.0256 USDT |
0.0258 USDT |
| 2022-02-12 |
0.0265 USDT |
34,477,474.2308 IOST |
0.0269 USDT |
0.0258 USDT |
0.0262 USDT |
0.0265 USDT |
| 2022-02-11 |
0.0281 USDT |
45,389,614.9591 IOST |
0.0281 USDT |
0.0264 USDT |
0.0269 USDT |
0.0268 USDT |
| 2022-02-10 |
0.0292 USDT |
48,162,104.4573 IOST |
0.0300 USDT |
0.0279 USDT |
0.0287 USDT |
0.0287 USDT |
| 2022-02-09 |
0.0299 USDT |
20,076,162.1743 IOST |
0.0296 USDT |
0.0294 USDT |
0.0299 USDT |
0.0302 USDT |
| 2022-02-08 |
0.0297 USDT |
34,589,861.4812 IOST |
0.0301 USDT |
0.0284 USDT |
0.0288 USDT |
0.0294 USDT |
| 2022-02-07 |
0.0293 USDT |
18,666,511.9661 IOST |
0.0288 USDT |
0.0281 USDT |
0.0284 USDT |
0.0301 USDT |
| 2022-02-06 |
0.0284 USDT |
16,626,978.7978 IOST |
0.0283 USDT |
0.0275 USDT |
0.0280 USDT |
0.0281 USDT |
| 2022-02-05 |
0.0285 USDT |
18,281,265.0502 IOST |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0287 USDT |
| 2022-02-04 |
0.0265 USDT |
26,981,706.1729 IOST |
0.0258 USDT |
0.0255 USDT |
0.0256 USDT |
0.0271 USDT |
| 2022-02-03 |
0.0249 USDT |
15,439,398.0794 IOST |
0.0248 USDT |
0.0243 USDT |
0.0246 USDT |
0.0255 USDT |
| 2022-02-02 |
0.0260 USDT |
21,786,415.2141 IOST |
0.0256 USDT |
0.0246 USDT |
0.0252 USDT |
0.0251 USDT |
| 2022-02-01 |
0.0259 USDT |
13,540,065.4173 IOST |
0.0262 USDT |
0.0253 USDT |
0.0256 USDT |
0.0257 USDT |
| 2022-01-31 |
0.0254 USDT |
40,060,878.2042 IOST |
0.0253 USDT |
0.0242 USDT |
0.0245 USDT |
0.0263 USDT |
| 2022-01-30 |
0.0256 USDT |
20,977,851.4263 IOST |
0.0259 USDT |
0.0246 USDT |
0.0250 USDT |
0.0246 USDT |
| 2022-01-29 |
0.0251 USDT |
16,882,836.6333 IOST |
0.0241 USDT |
0.0241 USDT |
0.0245 USDT |
0.0250 USDT |
| 2022-01-28 |
0.0234 USDT |
17,640,817.7028 IOST |
0.0239 USDT |
0.0227 USDT |
0.0232 USDT |
0.0234 USDT |
| 2022-01-27 |
0.0232 USDT |
22,590,796.3207 IOST |
0.0234 USDT |
0.0222 USDT |
0.0226 USDT |
0.0230 USDT |
| 2022-01-26 |
0.0238 USDT |
60,375,058.5633 IOST |
0.0220 USDT |
0.0218 USDT |
0.0221 USDT |
0.0237 USDT |
| 2022-01-25 |
0.0219 USDT |
25,838,461.0887 IOST |
0.0217 USDT |
0.0212 USDT |
0.0217 USDT |
0.0216 USDT |
| 2022-01-24 |
0.0211 USDT |
116,388,635.8322 IOST |
0.0226 USDT |
0.0197 USDT |
0.0204 USDT |
0.0216 USDT |
| 2022-01-23 |
0.0221 USDT |
30,051,108.4566 IOST |
0.0211 USDT |
0.0210 USDT |
0.0219 USDT |
0.0217 USDT |
| 2022-01-22 |
0.0208 USDT |
85,207,808.4467 IOST |
0.0230 USDT |
0.0189 USDT |
0.0206 USDT |
0.0207 USDT |
| 2022-01-21 |
0.0243 USDT |
45,657,297.7383 IOST |
0.0258 USDT |
0.0223 USDT |
0.0231 USDT |
0.0230 USDT |
| 2022-01-20 |
0.0272 USDT |
16,281,856.6203 IOST |
0.0274 USDT |
0.0259 USDT |
0.0264 USDT |
0.0260 USDT |
| 2022-01-19 |
0.0276 USDT |
17,360,752.7153 IOST |
0.0283 USDT |
0.0269 USDT |
0.0271 USDT |
0.0275 USDT |
| 2022-01-18 |
0.0282 USDT |
13,668,392.7184 IOST |
0.0285 USDT |
0.0276 USDT |
0.0279 USDT |
0.0285 USDT |
| 2022-01-17 |
0.0288 USDT |
12,414,572.0464 IOST |
0.0300 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2022-01-16 |
0.0299 USDT |
11,382,472.2239 IOST |
0.0297 USDT |
0.0292 USDT |
0.0294 USDT |
0.0300 USDT |
| 2022-01-15 |
0.0297 USDT |
8,632,836.7613 IOST |
0.0296 USDT |
0.0293 USDT |
0.0295 USDT |
0.0300 USDT |
| 2022-01-14 |
0.0293 USDT |
9,108,816.0348 IOST |
0.0291 USDT |
0.0287 USDT |
0.0290 USDT |
0.0295 USDT |
| 2022-01-13 |
0.0300 USDT |
19,669,813.6066 IOST |
0.0302 USDT |
0.0291 USDT |
0.0294 USDT |
0.0292 USDT |
| 2022-01-12 |
0.0300 USDT |
12,593,576.8602 IOST |
0.0293 USDT |
0.0292 USDT |
0.0296 USDT |
0.0301 USDT |
| 2022-01-11 |
0.0282 USDT |
29,236,158.4493 IOST |
0.0276 USDT |
0.0274 USDT |
0.0278 USDT |
0.0290 USDT |
| 2022-01-10 |
0.0276 USDT |
34,998,318.9849 IOST |
0.0287 USDT |
0.0265 USDT |
0.0273 USDT |
0.0275 USDT |
| 2022-01-09 |
0.0286 USDT |
13,649,962.5098 IOST |
0.0283 USDT |
0.0280 USDT |
0.0283 USDT |
0.0286 USDT |
| 2022-01-08 |
0.0287 USDT |
23,655,241.5851 IOST |
0.0291 USDT |
0.0275 USDT |
0.0281 USDT |
0.0276 USDT |
| 2022-01-07 |
0.0291 USDT |
41,876,680.0467 IOST |
0.0307 USDT |
0.0282 USDT |
0.0289 USDT |
0.0289 USDT |
| 2022-01-06 |
0.0297 USDT |
26,522,407.6254 IOST |
0.0299 USDT |
0.0289 USDT |
0.0294 USDT |
0.0303 USDT |
| 2022-01-05 |
0.0316 USDT |
20,099,746.5191 IOST |
0.0327 USDT |
0.0298 USDT |
0.0308 USDT |
0.0299 USDT |
| 2022-01-04 |
0.0331 USDT |
19,318,414.9256 IOST |
0.0333 USDT |
0.0323 USDT |
0.0328 USDT |
0.0327 USDT |
| 2022-01-03 |
0.0338 USDT |
17,247,889.1204 IOST |
0.0340 USDT |
0.0324 USDT |
0.0330 USDT |
0.0325 USDT |
| 2022-01-02 |
0.0336 USDT |
37,032,506.0332 IOST |
0.0327 USDT |
0.0323 USDT |
0.0327 USDT |
0.0342 USDT |
| 2022-01-01 |
0.0318 USDT |
12,478,200.1840 IOST |
0.0313 USDT |
0.0313 USDT |
0.0316 USDT |
0.0323 USDT |
| 2021-12-31 |
0.0319 USDT |
25,409,283.9773 IOST |
0.0320 USDT |
0.0306 USDT |
0.0310 USDT |
0.0306 USDT |
| 2021-12-30 |
0.0318 USDT |
15,579,713.1884 IOST |
0.0318 USDT |
0.0309 USDT |
0.0313 USDT |
0.0321 USDT |
| 2021-12-29 |
0.0326 USDT |
37,762,335.8349 IOST |
0.0327 USDT |
0.0318 USDT |
0.0324 USDT |
0.0322 USDT |