Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.6395 USDT |
1,139,189.9700 |
0.6115 USDT |
0.6044 USDT |
0.6650 USDT |
0.6495 USDT |
| 2025-09-10 |
0.6229 USDT |
829,934.4100 |
0.6373 USDT |
0.5993 USDT |
0.6514 USDT |
0.6068 USDT |
| 2025-09-09 |
0.6205 USDT |
2,167,231.7200 |
0.5816 USDT |
0.5807 USDT |
0.6656 USDT |
0.6020 USDT |
| 2025-09-08 |
0.5607 USDT |
1,663,858.1100 |
0.5246 USDT |
0.5216 USDT |
0.5904 USDT |
0.5812 USDT |
| 2025-09-07 |
0.5252 USDT |
905,967.9300 |
0.5211 USDT |
0.5194 USDT |
0.5345 USDT |
0.5284 USDT |
| 2025-09-06 |
0.5204 USDT |
489,303.0600 |
0.5232 USDT |
0.5127 USDT |
0.5304 USDT |
0.5157 USDT |
| 2025-09-05 |
0.5161 USDT |
1,318,975.2700 |
0.5086 USDT |
0.5048 USDT |
0.5263 USDT |
0.5100 USDT |
| 2025-09-04 |
0.5251 USDT |
1,398,948.3400 |
0.5360 USDT |
0.5074 USDT |
0.5372 USDT |
0.5091 USDT |
| 2025-09-03 |
0.5376 USDT |
1,354,767.0800 |
0.5475 USDT |
0.5325 USDT |
0.5516 USDT |
0.5348 USDT |
| 2025-09-02 |
0.5514 USDT |
240,167.1600 |
0.5402 USDT |
0.5385 USDT |
0.5613 USDT |
0.5443 USDT |
| 2025-09-01 |
0.5527 USDT |
1,243,012.5300 |
0.5620 USDT |
0.5459 USDT |
0.5705 USDT |
0.5513 USDT |
| 2025-08-31 |
0.5764 USDT |
164,834.0500 |
0.5809 USDT |
0.5646 USDT |
0.5860 USDT |
0.5648 USDT |
| 2025-08-30 |
0.5864 USDT |
146,680.1700 |
0.5818 USDT |
0.5726 USDT |
0.5946 USDT |
0.5767 USDT |
| 2025-08-29 |
0.6000 USDT |
439,161.3300 |
0.6182 USDT |
0.5736 USDT |
0.6270 USDT |
0.5768 USDT |
| 2025-08-28 |
0.6083 USDT |
460,701.5800 |
0.5953 USDT |
0.5888 USDT |
0.6271 USDT |
0.6181 USDT |
| 2025-08-27 |
0.5922 USDT |
694,864.6500 |
0.5871 USDT |
0.5807 USDT |
0.6136 USDT |
0.5958 USDT |
| 2025-08-26 |
0.5726 USDT |
269,153.2700 |
0.5670 USDT |
0.5620 USDT |
0.5816 USDT |
0.5778 USDT |
| 2025-08-25 |
0.6120 USDT |
322,647.4000 |
0.6254 USDT |
0.5970 USDT |
0.6374 USDT |
0.6044 USDT |
| 2025-08-24 |
0.6333 USDT |
388,329.6900 |
0.6544 USDT |
0.6211 USDT |
0.6562 USDT |
0.6235 USDT |
| 2025-08-23 |
0.6558 USDT |
173,604.2000 |
0.6654 USDT |
0.6424 USDT |
0.6672 USDT |
0.6486 USDT |
| 2025-08-22 |
0.6094 USDT |
408,182.7500 |
0.6156 USDT |
0.5885 USDT |
0.6219 USDT |
0.5987 USDT |
| 2025-08-21 |
0.6201 USDT |
958,284.6800 |
0.6293 USDT |
0.6062 USDT |
0.6376 USDT |
0.6136 USDT |
| 2025-08-20 |
0.6303 USDT |
876,255.8600 |
0.6168 USDT |
0.6049 USDT |
0.6447 USDT |
0.6349 USDT |
| 2025-08-19 |
0.6044 USDT |
506,637.5200 |
0.6003 USDT |
0.5837 USDT |
0.6305 USDT |
0.5943 USDT |
| 2025-08-18 |
0.6056 USDT |
545,040.2000 |
0.6308 USDT |
0.5903 USDT |
0.6313 USDT |
0.6041 USDT |
| 2025-08-17 |
0.6387 USDT |
364,092.0300 |
0.6310 USDT |
0.6212 USDT |
0.6560 USDT |
0.6437 USDT |
| 2025-08-16 |
0.6187 USDT |
397,090.8500 |
0.6156 USDT |
0.6070 USDT |
0.6298 USDT |
0.6255 USDT |
| 2025-08-15 |
0.6236 USDT |
610,545.7200 |
0.6173 USDT |
0.5986 USDT |
0.6410 USDT |
0.6151 USDT |
| 2025-08-14 |
0.6534 USDT |
1,217,581.4000 |
0.6868 USDT |
0.6105 USDT |
0.7140 USDT |
0.6233 USDT |
| 2025-08-13 |
0.6962 USDT |
760,943.4900 |
0.6874 USDT |
0.6745 USDT |
0.7215 USDT |
0.6853 USDT |
| 2025-08-12 |
0.6413 USDT |
660,551.0900 |
0.6002 USDT |
0.5879 USDT |
0.6945 USDT |
0.6898 USDT |
| 2025-08-11 |
0.6445 USDT |
236,958.6700 |
0.6554 USDT |
0.6116 USDT |
0.6709 USDT |
0.6188 USDT |
| 2025-08-10 |
0.6447 USDT |
253,576.3200 |
0.6487 USDT |
0.6202 USDT |
0.6674 USDT |
0.6554 USDT |
| 2025-08-09 |
0.6444 USDT |
305,265.2400 |
0.6154 USDT |
0.6126 USDT |
0.6622 USDT |
0.6495 USDT |
| 2025-08-08 |
0.6116 USDT |
291,815.9300 |
0.6050 USDT |
0.5959 USDT |
0.6289 USDT |
0.6207 USDT |
| 2025-08-07 |
0.5739 USDT |
460,053.3200 |
0.5506 USDT |
0.5474 USDT |
0.6063 USDT |
0.6026 USDT |
| 2025-08-06 |
0.5508 USDT |
437,500.8500 |
0.5545 USDT |
0.5375 USDT |
0.5632 USDT |
0.5537 USDT |
| 2025-08-05 |
0.5543 USDT |
1,134,001.4400 |
0.6011 USDT |
0.5395 USDT |
0.6042 USDT |
0.5459 USDT |
| 2025-08-04 |
0.5895 USDT |
288,236.6900 |
0.5920 USDT |
0.5769 USDT |
0.6025 USDT |
0.6016 USDT |
| 2025-08-03 |
0.5837 USDT |
626,835.1200 |
0.5731 USDT |
0.5671 USDT |
0.5967 USDT |
0.5935 USDT |
| 2025-08-02 |
0.5877 USDT |
469,653.8771 |
0.5862 USDT |
0.5612 USDT |
0.6099 USDT |
0.5680 USDT |
| 2025-08-01 |
0.6001 USDT |
604,632.4600 |
0.6084 USDT |
0.5811 USDT |
0.6116 USDT |
0.6031 USDT |
| 2025-07-31 |
0.6509 USDT |
434,401.9500 |
0.6578 USDT |
0.6059 USDT |
0.6810 USDT |
0.6092 USDT |
| 2025-07-30 |
0.6588 USDT |
442,322.3600 |
0.6840 USDT |
0.6281 USDT |
0.6877 USDT |
0.6566 USDT |
| 2025-07-29 |
0.6892 USDT |
620,480.9200 |
0.6933 USDT |
0.6631 USDT |
0.7160 USDT |
0.6837 USDT |
| 2025-07-28 |
0.7280 USDT |
1,390,545.0200 |
0.7415 USDT |
0.6879 USDT |
0.7597 USDT |
0.6931 USDT |
| 2025-07-27 |
0.7201 USDT |
630,929.6600 |
0.7080 USDT |
0.7050 USDT |
0.7485 USDT |
0.7485 USDT |
| 2025-07-26 |
0.7124 USDT |
1,221,910.9200 |
0.7171 USDT |
0.7050 USDT |
0.7855 USDT |
0.7078 USDT |
| 2025-07-25 |
0.7071 USDT |
662,648.3400 |
0.7140 USDT |
0.6829 USDT |
0.7215 USDT |
0.6979 USDT |
| 2025-07-24 |
0.7297 USDT |
475,504.1500 |
0.7440 USDT |
0.6920 USDT |
0.7557 USDT |
0.7286 USDT |