Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.7673 USDT |
787,701.4700 |
0.8457 USDT |
0.7213 USDT |
0.8457 USDT |
0.7439 USDT |
| 2025-07-22 |
0.8218 USDT |
559,853.4200 |
0.8574 USDT |
0.7920 USDT |
0.8760 USDT |
0.8226 USDT |
| 2025-07-21 |
0.8614 USDT |
374,282.8700 |
0.8448 USDT |
0.8240 USDT |
0.8900 USDT |
0.8570 USDT |
| 2025-07-20 |
0.8420 USDT |
428,800.6300 |
0.8100 USDT |
0.8042 USDT |
0.8700 USDT |
0.8454 USDT |
| 2025-07-19 |
0.7991 USDT |
245,988.3900 |
0.8028 USDT |
0.7735 USDT |
0.8208 USDT |
0.7996 USDT |
| 2025-07-18 |
0.8336 USDT |
569,027.1100 |
0.8265 USDT |
0.7828 USDT |
0.8732 USDT |
0.7960 USDT |
| 2025-07-17 |
0.8339 USDT |
357,943.4000 |
0.8237 USDT |
0.7948 USDT |
0.8616 USDT |
0.8271 USDT |
| 2025-07-16 |
0.8222 USDT |
392,628.0700 |
0.8288 USDT |
0.8031 USDT |
0.9000 USDT |
0.8328 USDT |
| 2025-07-15 |
0.7862 USDT |
331,599.4900 |
0.8103 USDT |
0.7662 USDT |
0.8205 USDT |
0.7846 USDT |
| 2025-07-14 |
0.8212 USDT |
370,633.0600 |
0.7970 USDT |
0.7936 USDT |
0.8457 USDT |
0.8031 USDT |
| 2025-07-13 |
0.8121 USDT |
376,875.0600 |
0.7836 USDT |
0.7815 USDT |
0.8288 USDT |
0.8175 USDT |
| 2025-07-12 |
0.7902 USDT |
230,561.6800 |
0.8015 USDT |
0.7653 USDT |
0.8098 USDT |
0.7746 USDT |
| 2025-07-11 |
0.8334 USDT |
474,384.0300 |
0.8228 USDT |
0.8048 USDT |
0.8628 USDT |
0.8413 USDT |
| 2025-07-10 |
0.7521 USDT |
234,208.6500 |
0.7399 USDT |
0.7298 USDT |
0.7669 USDT |
0.7465 USDT |
| 2025-07-09 |
0.7037 USDT |
273,394.9100 |
0.6839 USDT |
0.6773 USDT |
0.7338 USDT |
0.7318 USDT |
| 2025-07-08 |
0.6680 USDT |
92,777.0000 |
0.6689 USDT |
0.6607 USDT |
0.6809 USDT |
0.6809 USDT |
| 2025-07-07 |
0.6875 USDT |
280,089.5800 |
0.6935 USDT |
0.6730 USDT |
0.7019 USDT |
0.6781 USDT |
| 2025-07-06 |
0.6794 USDT |
66,234.1300 |
0.6795 USDT |
0.6714 USDT |
0.6935 USDT |
0.6906 USDT |
| 2025-07-05 |
0.6815 USDT |
115,347.4200 |
0.6898 USDT |
0.6651 USDT |
0.6973 USDT |
0.6691 USDT |
| 2025-07-04 |
0.7154 USDT |
206,389.9200 |
0.7417 USDT |
0.6824 USDT |
0.7435 USDT |
0.6852 USDT |
| 2025-07-03 |
0.7518 USDT |
177,162.6700 |
0.7382 USDT |
0.7371 USDT |
0.7650 USDT |
0.7446 USDT |
| 2025-07-02 |
0.7080 USDT |
225,087.9200 |
0.6794 USDT |
0.6679 USDT |
0.7477 USDT |
0.7320 USDT |
| 2025-07-01 |
0.6892 USDT |
177,468.0200 |
0.7093 USDT |
0.6731 USDT |
0.7175 USDT |
0.6765 USDT |
| 2025-06-30 |
0.7275 USDT |
291,029.9200 |
0.7573 USDT |
0.7024 USDT |
0.7575 USDT |
0.7106 USDT |
| 2025-06-29 |
0.7169 USDT |
209,841.5200 |
0.7153 USDT |
0.6967 USDT |
0.7328 USDT |
0.7118 USDT |
| 2025-06-28 |
0.6915 USDT |
260,255.6300 |
0.6887 USDT |
0.6752 USDT |
0.7075 USDT |
0.7042 USDT |
| 2025-06-27 |
0.6629 USDT |
307,716.9400 |
0.6587 USDT |
0.6476 USDT |
0.6795 USDT |
0.6692 USDT |
| 2025-06-26 |
0.6906 USDT |
399,716.1800 |
0.6947 USDT |
0.6472 USDT |
0.7296 USDT |
0.6619 USDT |
| 2025-06-25 |
0.6966 USDT |
308,642.7700 |
0.7034 USDT |
0.6806 USDT |
0.7100 USDT |
0.6932 USDT |
| 2025-06-24 |
0.7099 USDT |
340,267.4800 |
0.7020 USDT |
0.6957 USDT |
0.7243 USDT |
0.7146 USDT |
| 2025-06-23 |
0.6216 USDT |
469,041.7200 |
0.6074 USDT |
0.6043 USDT |
0.6488 USDT |
0.6480 USDT |
| 2025-06-22 |
0.6286 USDT |
478,379.3700 |
0.6382 USDT |
0.5847 USDT |
0.6758 USDT |
0.5939 USDT |
| 2025-06-21 |
0.6485 USDT |
554,012.5200 |
0.6736 USDT |
0.6061 USDT |
0.6892 USDT |
0.6214 USDT |
| 2025-06-20 |
0.6988 USDT |
647,243.8800 |
0.7032 USDT |
0.6520 USDT |
0.7311 USDT |
0.6752 USDT |
| 2025-06-19 |
0.7171 USDT |
389,206.3100 |
0.7388 USDT |
0.6915 USDT |
0.7592 USDT |
0.7001 USDT |
| 2025-06-18 |
0.7184 USDT |
937,642.9700 |
0.7073 USDT |
0.6704 USDT |
0.7523 USDT |
0.6938 USDT |
| 2025-06-17 |
0.6807 USDT |
314,859.1800 |
0.6865 USDT |
0.6600 USDT |
0.7006 USDT |
0.6808 USDT |
| 2025-06-16 |
0.6985 USDT |
185,251.6400 |
0.6741 USDT |
0.6621 USDT |
0.7230 USDT |
0.7208 USDT |
| 2025-06-15 |
0.6718 USDT |
112,722.4700 |
0.6724 USDT |
0.6627 USDT |
0.6855 USDT |
0.6758 USDT |
| 2025-06-14 |
0.6801 USDT |
319,842.4700 |
0.6972 USDT |
0.6536 USDT |
0.6985 USDT |
0.6732 USDT |
| 2025-06-13 |
0.6838 USDT |
198,327.4400 |
0.7181 USDT |
0.6606 USDT |
0.7183 USDT |
0.6746 USDT |
| 2025-06-12 |
0.7781 USDT |
466,840.2200 |
0.7991 USDT |
0.7483 USDT |
0.7992 USDT |
0.7634 USDT |
| 2025-06-11 |
0.8287 USDT |
617,225.0300 |
0.8429 USDT |
0.8104 USDT |
0.8460 USDT |
0.8195 USDT |
| 2025-06-10 |
0.8091 USDT |
125,756.2900 |
0.8149 USDT |
0.7957 USDT |
0.8254 USDT |
0.8013 USDT |
| 2025-06-09 |
0.7639 USDT |
315,828.5800 |
0.7637 USDT |
0.7473 USDT |
0.7832 USDT |
0.7753 USDT |
| 2025-06-08 |
0.7695 USDT |
592,954.0400 |
0.7722 USDT |
0.7528 USDT |
0.7820 USDT |
0.7650 USDT |
| 2025-06-07 |
0.7634 USDT |
353,362.1800 |
0.7236 USDT |
0.7218 USDT |
0.7904 USDT |
0.7697 USDT |
| 2025-06-06 |
0.7378 USDT |
401,070.0200 |
0.7299 USDT |
0.7223 USDT |
0.7606 USDT |
0.7251 USDT |
| 2025-06-05 |
0.7854 USDT |
325,603.1300 |
0.7887 USDT |
0.7561 USDT |
0.8010 USDT |
0.7693 USDT |
| 2025-06-04 |
0.8239 USDT |
338,765.2100 |
0.8372 USDT |
0.7987 USDT |
0.8497 USDT |
0.7995 USDT |