Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.1489 USDT |
996,314.7800 |
0.1454 USDT |
0.1443 USDT |
0.1526 USDT |
0.1524 USDT |
| 2025-12-19 |
0.1406 USDT |
1,698,818.5700 |
0.1343 USDT |
0.1325 USDT |
0.1482 USDT |
0.1452 USDT |
| 2025-12-18 |
0.1436 USDT |
1,804,357.6100 |
0.1473 USDT |
0.1401 USDT |
0.1490 USDT |
0.1435 USDT |
| 2025-12-17 |
0.1565 USDT |
2,690,855.3300 |
0.1623 USDT |
0.1485 USDT |
0.1631 USDT |
0.1495 USDT |
| 2025-12-16 |
0.1657 USDT |
1,572,764.8100 |
0.1661 USDT |
0.1612 USDT |
0.1704 USDT |
0.1643 USDT |
| 2025-12-15 |
0.1727 USDT |
1,590,054.4800 |
0.1664 USDT |
0.1642 USDT |
0.1816 USDT |
0.1664 USDT |
| 2025-12-14 |
0.1773 USDT |
1,598,295.9100 |
0.1778 USDT |
0.1683 USDT |
0.1871 USDT |
0.1692 USDT |
| 2025-12-13 |
0.1726 USDT |
757,223.5100 |
0.1697 USDT |
0.1684 USDT |
0.1770 USDT |
0.1737 USDT |
| 2025-12-12 |
0.1763 USDT |
3,358,623.4400 |
0.1668 USDT |
0.1648 USDT |
0.1915 USDT |
0.1693 USDT |
| 2025-12-11 |
0.1648 USDT |
884,993.2500 |
0.1732 USDT |
0.1605 USDT |
0.1736 USDT |
0.1616 USDT |
| 2025-12-10 |
0.1749 USDT |
1,990,286.6000 |
0.1806 USDT |
0.1675 USDT |
0.1840 USDT |
0.1818 USDT |
| 2025-12-09 |
0.1759 USDT |
1,679,748.2400 |
0.1753 USDT |
0.1675 USDT |
0.1866 USDT |
0.1797 USDT |
| 2025-12-08 |
0.1772 USDT |
930,443.2900 |
0.1746 USDT |
0.1738 USDT |
0.1813 USDT |
0.1753 USDT |
| 2025-12-07 |
0.1786 USDT |
957,939.1900 |
0.1838 USDT |
0.1709 USDT |
0.1855 USDT |
0.1837 USDT |
| 2025-12-06 |
0.1846 USDT |
1,351,983.7700 |
0.1877 USDT |
0.1805 USDT |
0.1904 USDT |
0.1873 USDT |
| 2025-12-05 |
0.1960 USDT |
1,235,607.4800 |
0.2011 USDT |
0.1869 USDT |
0.2062 USDT |
0.1887 USDT |
| 2025-12-04 |
0.2118 USDT |
919,632.7800 |
0.2161 USDT |
0.2008 USDT |
0.2201 USDT |
0.2023 USDT |
| 2025-12-03 |
0.2115 USDT |
886,131.1400 |
0.2122 USDT |
0.2047 USDT |
0.2164 USDT |
0.2113 USDT |
| 2025-12-02 |
0.2040 USDT |
1,467,957.6200 |
0.2022 USDT |
0.1941 USDT |
0.2213 USDT |
0.2182 USDT |
| 2025-12-01 |
0.2023 USDT |
1,717,008.9600 |
0.2207 USDT |
0.1948 USDT |
0.2210 USDT |
0.2000 USDT |
| 2025-11-30 |
0.2314 USDT |
1,555,553.3200 |
0.2213 USDT |
0.2162 USDT |
0.2425 USDT |
0.2280 USDT |
| 2025-11-29 |
0.2268 USDT |
577,370.5600 |
0.2303 USDT |
0.2201 USDT |
0.2318 USDT |
0.2216 USDT |
| 2025-11-28 |
0.2321 USDT |
659,749.1300 |
0.2357 USDT |
0.2261 USDT |
0.2402 USDT |
0.2289 USDT |
| 2025-11-27 |
0.2366 USDT |
614,763.6800 |
0.2396 USDT |
0.2334 USDT |
0.2422 USDT |
0.2366 USDT |
| 2025-11-26 |
0.2317 USDT |
725,813.7000 |
0.2366 USDT |
0.2239 USDT |
0.2377 USDT |
0.2334 USDT |
| 2025-11-25 |
0.2375 USDT |
798,244.3800 |
0.2386 USDT |
0.2312 USDT |
0.2423 USDT |
0.2367 USDT |
| 2025-11-24 |
0.2270 USDT |
1,104,781.2800 |
0.2257 USDT |
0.2217 USDT |
0.2335 USDT |
0.2283 USDT |
| 2025-11-23 |
0.2329 USDT |
723,573.4900 |
0.2335 USDT |
0.2254 USDT |
0.2385 USDT |
0.2282 USDT |
| 2025-11-22 |
0.2320 USDT |
817,003.9800 |
0.2386 USDT |
0.2261 USDT |
0.2404 USDT |
0.2336 USDT |
| 2025-11-21 |
0.2404 USDT |
1,823,775.4400 |
0.2555 USDT |
0.2241 USDT |
0.2631 USDT |
0.2338 USDT |
| 2025-11-20 |
0.2663 USDT |
1,401,575.4100 |
0.2579 USDT |
0.2498 USDT |
0.2886 USDT |
0.2535 USDT |
| 2025-11-19 |
0.2565 USDT |
1,164,567.1000 |
0.2612 USDT |
0.2431 USDT |
0.2640 USDT |
0.2445 USDT |
| 2025-11-18 |
0.2497 USDT |
735,829.6800 |
0.2473 USDT |
0.2407 USDT |
0.2577 USDT |
0.2516 USDT |
| 2025-11-17 |
0.2533 USDT |
1,347,258.4100 |
0.2575 USDT |
0.2417 USDT |
0.2653 USDT |
0.2477 USDT |
| 2025-11-16 |
0.2629 USDT |
973,905.6100 |
0.2713 USDT |
0.2492 USDT |
0.2740 USDT |
0.2578 USDT |
| 2025-11-15 |
0.2703 USDT |
656,320.1800 |
0.2626 USDT |
0.2626 USDT |
0.2777 USDT |
0.2723 USDT |
| 2025-11-14 |
0.2732 USDT |
1,830,448.6900 |
0.2819 USDT |
0.2584 USDT |
0.2827 USDT |
0.2690 USDT |
| 2025-11-13 |
0.2876 USDT |
2,312,513.0000 |
0.2893 USDT |
0.2688 USDT |
0.3015 USDT |
0.2738 USDT |
| 2025-11-12 |
0.3028 USDT |
636,428.2900 |
0.2943 USDT |
0.2915 USDT |
0.3149 USDT |
0.3079 USDT |
| 2025-11-11 |
0.3258 USDT |
689,032.3900 |
0.3309 USDT |
0.3089 USDT |
0.3389 USDT |
0.3120 USDT |
| 2025-11-10 |
0.3252 USDT |
458,718.5400 |
0.3184 USDT |
0.3153 USDT |
0.3362 USDT |
0.3355 USDT |
| 2025-11-09 |
0.3088 USDT |
569,460.5300 |
0.3109 USDT |
0.2944 USDT |
0.3236 USDT |
0.3236 USDT |
| 2025-11-08 |
0.3206 USDT |
1,170,963.1300 |
0.3326 USDT |
0.3022 USDT |
0.3398 USDT |
0.3051 USDT |
| 2025-11-07 |
0.2804 USDT |
1,744,688.0100 |
0.2735 USDT |
0.2697 USDT |
0.3039 USDT |
0.2747 USDT |
| 2025-11-06 |
0.2698 USDT |
2,824,486.4500 |
0.2774 USDT |
0.2583 USDT |
0.2797 USDT |
0.2734 USDT |
| 2025-11-05 |
0.2666 USDT |
874,062.2700 |
0.2635 USDT |
0.2479 USDT |
0.2779 USDT |
0.2768 USDT |
| 2025-11-04 |
0.2684 USDT |
467,463.5900 |
0.2686 USDT |
0.2597 USDT |
0.2745 USDT |
0.2687 USDT |
| 2025-11-03 |
0.2760 USDT |
1,038,524.5300 |
0.3127 USDT |
0.2569 USDT |
0.3146 USDT |
0.2653 USDT |
| 2025-11-02 |
0.3205 USDT |
3,069,783.0400 |
0.3208 USDT |
0.3018 USDT |
0.3271 USDT |
0.3063 USDT |
| 2025-11-01 |
0.3103 USDT |
705,892.5700 |
0.2951 USDT |
0.2928 USDT |
0.3210 USDT |
0.3161 USDT |