Identifier on Huobi: iostusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-07 |
0.0505 USDT |
21,837,910.2195 IOST |
0.0503 USDT |
0.0498 USDT |
0.0503 USDT |
0.0504 USDT |
| 2021-11-06 |
0.0498 USDT |
41,339,979.6072 IOST |
0.0514 USDT |
0.0481 USDT |
0.0494 USDT |
0.0498 USDT |
| 2021-11-05 |
0.0524 USDT |
39,373,889.8374 IOST |
0.0541 USDT |
0.0507 USDT |
0.0512 USDT |
0.0512 USDT |
| 2021-11-04 |
0.0545 USDT |
117,657,782.3765 IOST |
0.0546 USDT |
0.0522 USDT |
0.0533 USDT |
0.0536 USDT |
| 2021-11-03 |
0.0547 USDT |
322,146,866.7864 IOST |
0.0515 USDT |
0.0511 USDT |
0.0528 USDT |
0.0552 USDT |
| 2021-11-02 |
0.0501 USDT |
74,535,933.5226 IOST |
0.0489 USDT |
0.0479 USDT |
0.0484 USDT |
0.0518 USDT |
| 2021-11-01 |
0.0493 USDT |
99,137,178.0380 IOST |
0.0497 USDT |
0.0469 USDT |
0.0481 USDT |
0.0486 USDT |
| 2021-10-31 |
0.0477 USDT |
82,753,542.1613 IOST |
0.0483 USDT |
0.0462 USDT |
0.0471 USDT |
0.0489 USDT |
| 2021-10-30 |
0.0479 USDT |
52,255,398.6022 IOST |
0.0487 USDT |
0.0466 USDT |
0.0475 USDT |
0.0478 USDT |
| 2021-10-29 |
0.0482 USDT |
59,086,351.4038 IOST |
0.0472 USDT |
0.0471 USDT |
0.0480 USDT |
0.0486 USDT |
| 2021-10-28 |
0.0474 USDT |
141,272,350.9743 IOST |
0.0442 USDT |
0.0436 USDT |
0.0446 USDT |
0.0476 USDT |
| 2021-10-27 |
0.0454 USDT |
223,733,546.7154 IOST |
0.0511 USDT |
0.0400 USDT |
0.0452 USDT |
0.0447 USDT |
| 2021-10-26 |
0.0513 USDT |
70,247,844.7868 IOST |
0.0508 USDT |
0.0500 USDT |
0.0508 USDT |
0.0525 USDT |
| 2021-10-25 |
0.0504 USDT |
33,992,463.8512 IOST |
0.0498 USDT |
0.0496 USDT |
0.0500 USDT |
0.0507 USDT |
| 2021-10-24 |
0.0501 USDT |
39,548,862.9976 IOST |
0.0513 USDT |
0.0487 USDT |
0.0494 USDT |
0.0495 USDT |
| 2021-10-23 |
0.0510 USDT |
30,085,666.4733 IOST |
0.0510 USDT |
0.0503 USDT |
0.0506 USDT |
0.0507 USDT |
| 2021-10-22 |
0.0506 USDT |
55,084,358.9218 IOST |
0.0501 USDT |
0.0496 USDT |
0.0505 USDT |
0.0507 USDT |
| 2021-10-21 |
0.0513 USDT |
84,341,514.9620 IOST |
0.0520 USDT |
0.0493 USDT |
0.0504 USDT |
0.0501 USDT |
| 2021-10-20 |
0.0504 USDT |
51,151,083.2648 IOST |
0.0501 USDT |
0.0492 USDT |
0.0495 USDT |
0.0515 USDT |
| 2021-10-19 |
0.0499 USDT |
40,125,880.5031 IOST |
0.0500 USDT |
0.0491 USDT |
0.0494 USDT |
0.0499 USDT |
| 2021-10-18 |
0.0501 USDT |
46,126,554.4466 IOST |
0.0508 USDT |
0.0488 USDT |
0.0498 USDT |
0.0499 USDT |
| 2021-10-17 |
0.0505 USDT |
67,332,315.2759 IOST |
0.0524 USDT |
0.0484 USDT |
0.0503 USDT |
0.0506 USDT |
| 2021-10-16 |
0.0523 USDT |
55,055,107.6165 IOST |
0.0524 USDT |
0.0515 USDT |
0.0520 USDT |
0.0525 USDT |
| 2021-10-15 |
0.0524 USDT |
121,219,207.7871 IOST |
0.0549 USDT |
0.0504 USDT |
0.0515 USDT |
0.0524 USDT |
| 2021-10-14 |
0.0546 USDT |
54,423,929.7547 IOST |
0.0551 USDT |
0.0540 USDT |
0.0545 USDT |
0.0546 USDT |
| 2021-10-13 |
0.0534 USDT |
62,263,064.6366 IOST |
0.0542 USDT |
0.0521 USDT |
0.0530 USDT |
0.0546 USDT |
| 2021-10-12 |
0.0517 USDT |
114,871,686.4231 IOST |
0.0541 USDT |
0.0500 USDT |
0.0516 USDT |
0.0527 USDT |
| 2021-10-11 |
0.0542 USDT |
99,006,802.8840 IOST |
0.0542 USDT |
0.0523 USDT |
0.0531 USDT |
0.0531 USDT |
| 2021-10-10 |
0.0569 USDT |
73,223,325.1258 IOST |
0.0597 USDT |
0.0550 USDT |
0.0555 USDT |
0.0552 USDT |
| 2021-10-09 |
0.0595 USDT |
255,988,457.4828 IOST |
0.0565 USDT |
0.0556 USDT |
0.0582 USDT |
0.0583 USDT |
| 2021-10-08 |
0.0562 USDT |
186,820,529.4487 IOST |
0.0544 USDT |
0.0539 USDT |
0.0550 USDT |
0.0554 USDT |
| 2021-10-07 |
0.0539 USDT |
101,400,910.9693 IOST |
0.0550 USDT |
0.0528 USDT |
0.0536 USDT |
0.0541 USDT |
| 2021-10-06 |
0.0538 USDT |
179,556,450.8844 IOST |
0.0561 USDT |
0.0514 USDT |
0.0527 USDT |
0.0538 USDT |
| 2021-10-05 |
0.0551 USDT |
170,420,023.4384 IOST |
0.0535 USDT |
0.0528 USDT |
0.0532 USDT |
0.0560 USDT |
| 2021-10-04 |
0.0532 USDT |
119,035,058.9374 IOST |
0.0554 USDT |
0.0515 USDT |
0.0531 USDT |
0.0534 USDT |
| 2021-10-03 |
0.0554 USDT |
86,793,844.3688 IOST |
0.0561 USDT |
0.0542 USDT |
0.0552 USDT |
0.0546 USDT |
| 2021-10-02 |
0.0567 USDT |
95,392,572.9473 IOST |
0.0578 USDT |
0.0553 USDT |
0.0559 USDT |
0.0571 USDT |
| 2021-10-01 |
0.0549 USDT |
124,639,531.2081 IOST |
0.0546 USDT |
0.0527 USDT |
0.0532 USDT |
0.0567 USDT |
| 2021-09-30 |
0.0536 USDT |
178,703,686.6110 IOST |
0.0535 USDT |
0.0513 USDT |
0.0524 USDT |
0.0541 USDT |