Identifier on Huobi: iostusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-27 |
0.0373 USDT |
13,484,154.4447 IOST |
0.0377 USDT |
0.0368 USDT |
0.0370 USDT |
0.0372 USDT |
| 2021-12-26 |
0.0365 USDT |
26,996,129.8554 IOST |
0.0360 USDT |
0.0348 USDT |
0.0354 USDT |
0.0378 USDT |
| 2021-12-25 |
0.0358 USDT |
27,033,533.0128 IOST |
0.0347 USDT |
0.0344 USDT |
0.0350 USDT |
0.0362 USDT |
| 2021-12-24 |
0.0358 USDT |
24,312,522.5727 IOST |
0.0362 USDT |
0.0347 USDT |
0.0352 USDT |
0.0351 USDT |
| 2021-12-23 |
0.0352 USDT |
100,808,405.3581 IOST |
0.0317 USDT |
0.0312 USDT |
0.0318 USDT |
0.0362 USDT |
| 2021-12-22 |
0.0311 USDT |
21,136,491.6733 IOST |
0.0303 USDT |
0.0301 USDT |
0.0302 USDT |
0.0318 USDT |
| 2021-12-21 |
0.0298 USDT |
19,286,536.1496 IOST |
0.0292 USDT |
0.0287 USDT |
0.0290 USDT |
0.0303 USDT |
| 2021-12-20 |
0.0287 USDT |
26,289,329.0858 IOST |
0.0291 USDT |
0.0279 USDT |
0.0285 USDT |
0.0290 USDT |
| 2021-12-19 |
0.0294 USDT |
16,407,933.1419 IOST |
0.0294 USDT |
0.0290 USDT |
0.0293 USDT |
0.0292 USDT |
| 2021-12-18 |
0.0292 USDT |
16,796,412.2772 IOST |
0.0289 USDT |
0.0283 USDT |
0.0288 USDT |
0.0292 USDT |
| 2021-12-17 |
0.0290 USDT |
36,550,920.1650 IOST |
0.0295 USDT |
0.0280 USDT |
0.0289 USDT |
0.0289 USDT |
| 2021-12-16 |
0.0305 USDT |
20,831,301.1723 IOST |
0.0305 USDT |
0.0300 USDT |
0.0302 USDT |
0.0301 USDT |
| 2021-12-15 |
0.0296 USDT |
74,087,042.9527 IOST |
0.0299 USDT |
0.0270 USDT |
0.0284 USDT |
0.0305 USDT |
| 2021-12-14 |
0.0291 USDT |
81,956,582.3641 IOST |
0.0288 USDT |
0.0282 USDT |
0.0286 USDT |
0.0300 USDT |
| 2021-12-13 |
0.0301 USDT |
89,508,314.3181 IOST |
0.0317 USDT |
0.0285 USDT |
0.0292 USDT |
0.0288 USDT |
| 2021-12-12 |
0.0315 USDT |
39,635,982.0094 IOST |
0.0320 USDT |
0.0308 USDT |
0.0311 USDT |
0.0319 USDT |
| 2021-12-11 |
0.0315 USDT |
68,810,788.5105 IOST |
0.0308 USDT |
0.0301 USDT |
0.0311 USDT |
0.0317 USDT |
| 2021-12-10 |
0.0321 USDT |
87,174,318.7908 IOST |
0.0318 USDT |
0.0313 USDT |
0.0318 USDT |
0.0317 USDT |
| 2021-12-09 |
0.0332 USDT |
91,078,878.8580 IOST |
0.0344 USDT |
0.0318 USDT |
0.0324 USDT |
0.0323 USDT |
| 2021-12-08 |
0.0337 USDT |
71,430,568.9045 IOST |
0.0343 USDT |
0.0323 USDT |
0.0330 USDT |
0.0342 USDT |
| 2021-12-07 |
0.0342 USDT |
58,724,628.2587 IOST |
0.0338 USDT |
0.0333 USDT |
0.0341 USDT |
0.0341 USDT |
| 2021-12-06 |
0.0319 USDT |
107,586,804.3591 IOST |
0.0331 USDT |
0.0301 USDT |
0.0313 USDT |
0.0339 USDT |
| 2021-12-05 |
0.0333 USDT |
163,244,309.8287 IOST |
0.0333 USDT |
0.0314 USDT |
0.0330 USDT |
0.0331 USDT |
| 2021-12-04 |
0.0300 USDT |
322,872,996.4191 IOST |
0.0372 USDT |
0.0229 USDT |
0.0302 USDT |
0.0326 USDT |
| 2021-12-03 |
0.0393 USDT |
121,115,666.1408 IOST |
0.0404 USDT |
0.0362 USDT |
0.0374 USDT |
0.0373 USDT |
| 2021-12-02 |
0.0405 USDT |
89,829,533.5565 IOST |
0.0404 USDT |
0.0392 USDT |
0.0403 USDT |
0.0402 USDT |
| 2021-12-01 |
0.0406 USDT |
43,086,677.4137 IOST |
0.0400 USDT |
0.0397 USDT |
0.0403 USDT |
0.0398 USDT |
| 2021-11-30 |
0.0404 USDT |
56,011,611.2997 IOST |
0.0415 USDT |
0.0392 USDT |
0.0400 USDT |
0.0401 USDT |
| 2021-11-29 |
0.0427 USDT |
254,602,996.5639 IOST |
0.0382 USDT |
0.0379 USDT |
0.0384 USDT |
0.0415 USDT |
| 2021-11-28 |
0.0365 USDT |
66,407,351.6588 IOST |
0.0379 USDT |
0.0351 USDT |
0.0360 USDT |
0.0367 USDT |
| 2021-11-27 |
0.0379 USDT |
35,057,562.9102 IOST |
0.0373 USDT |
0.0371 USDT |
0.0377 USDT |
0.0376 USDT |
| 2021-11-26 |
0.0382 USDT |
180,224,275.2473 IOST |
0.0417 USDT |
0.0362 USDT |
0.0374 USDT |
0.0371 USDT |
| 2021-11-25 |
0.0412 USDT |
90,076,260.8184 IOST |
0.0410 USDT |
0.0404 USDT |
0.0407 USDT |
0.0421 USDT |
| 2021-11-24 |
0.0411 USDT |
70,783,998.3142 IOST |
0.0428 USDT |
0.0398 USDT |
0.0407 USDT |
0.0408 USDT |
| 2021-11-23 |
0.0424 USDT |
35,982,880.0049 IOST |
0.0427 USDT |
0.0412 USDT |
0.0421 USDT |
0.0427 USDT |
| 2021-11-22 |
0.0436 USDT |
62,185,826.0645 IOST |
0.0445 USDT |
0.0422 USDT |
0.0427 USDT |
0.0426 USDT |
| 2021-11-21 |
0.0447 USDT |
37,689,239.2795 IOST |
0.0443 USDT |
0.0434 USDT |
0.0439 USDT |
0.0457 USDT |
| 2021-11-20 |
0.0433 USDT |
30,866,987.0835 IOST |
0.0433 USDT |
0.0421 USDT |
0.0428 USDT |
0.0439 USDT |
| 2021-11-19 |
0.0424 USDT |
30,373,381.4101 IOST |
0.0412 USDT |
0.0403 USDT |
0.0410 USDT |
0.0433 USDT |
| 2021-11-18 |
0.0435 USDT |
95,553,343.5273 IOST |
0.0471 USDT |
0.0397 USDT |
0.0414 USDT |
0.0418 USDT |
| 2021-11-17 |
0.0454 USDT |
51,731,334.5829 IOST |
0.0452 USDT |
0.0438 USDT |
0.0445 USDT |
0.0470 USDT |
| 2021-11-16 |
0.0452 USDT |
106,455,681.0292 IOST |
0.0486 USDT |
0.0421 USDT |
0.0452 USDT |
0.0454 USDT |
| 2021-11-15 |
0.0484 USDT |
34,024,427.9307 IOST |
0.0481 USDT |
0.0478 USDT |
0.0481 USDT |
0.0484 USDT |
| 2021-11-14 |
0.0478 USDT |
18,916,652.4163 IOST |
0.0483 USDT |
0.0471 USDT |
0.0475 USDT |
0.0476 USDT |
| 2021-11-13 |
0.0476 USDT |
15,254,286.5287 IOST |
0.0477 USDT |
0.0471 USDT |
0.0475 USDT |
0.0476 USDT |
| 2021-11-12 |
0.0475 USDT |
45,657,297.6493 IOST |
0.0484 USDT |
0.0461 USDT |
0.0471 USDT |
0.0473 USDT |
| 2021-11-11 |
0.0485 USDT |
42,871,157.8335 IOST |
0.0480 USDT |
0.0473 USDT |
0.0483 USDT |
0.0486 USDT |
| 2021-11-10 |
0.0485 USDT |
149,922,016.1229 IOST |
0.0518 USDT |
0.0428 USDT |
0.0479 USDT |
0.0477 USDT |
| 2021-11-09 |
0.0524 USDT |
78,198,117.4685 IOST |
0.0516 USDT |
0.0508 USDT |
0.0518 USDT |
0.0520 USDT |
| 2021-11-08 |
0.0505 USDT |
40,003,680.3244 IOST |
0.0504 USDT |
0.0498 USDT |
0.0501 USDT |
0.0514 USDT |