Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.8419 USDT |
668,630.5200 |
0.8437 USDT |
0.8204 USDT |
0.8704 USDT |
0.8312 USDT |
| 2025-06-02 |
0.8079 USDT |
213,833.2700 |
0.8402 USDT |
0.7932 USDT |
0.8466 USDT |
0.8074 USDT |
| 2025-06-01 |
0.8120 USDT |
186,923.2700 |
0.8218 USDT |
0.7907 USDT |
0.8355 USDT |
0.8196 USDT |
| 2025-05-31 |
0.8042 USDT |
959,929.7900 |
0.8140 USDT |
0.7692 USDT |
0.8339 USDT |
0.8295 USDT |
| 2025-05-30 |
0.8921 USDT |
404,926.7900 |
0.9402 USDT |
0.8695 USDT |
0.9421 USDT |
0.8966 USDT |
| 2025-05-29 |
0.9758 USDT |
468,476.2200 |
0.9827 USDT |
0.9246 USDT |
1.0193 USDT |
0.9298 USDT |
| 2025-05-28 |
0.9881 USDT |
350,857.5100 |
1.0043 USDT |
0.9731 USDT |
1.0344 USDT |
1.0149 USDT |
| 2025-05-27 |
1.0012 USDT |
433,283.2100 |
0.9799 USDT |
0.9440 USDT |
1.0329 USDT |
1.0293 USDT |
| 2025-05-26 |
1.0105 USDT |
556,043.5600 |
0.9872 USDT |
0.9630 USDT |
1.0617 USDT |
0.9680 USDT |
| 2025-05-25 |
0.9378 USDT |
328,937.1600 |
0.9701 USDT |
0.9125 USDT |
0.9761 USDT |
0.9307 USDT |
| 2025-05-24 |
1.0022 USDT |
189,949.4000 |
0.9834 USDT |
0.9770 USDT |
1.0247 USDT |
0.9946 USDT |
| 2025-05-23 |
1.0833 USDT |
804,599.9100 |
1.1558 USDT |
1.0135 USDT |
1.1747 USDT |
1.0373 USDT |
| 2025-05-22 |
1.0704 USDT |
785,934.3900 |
1.0112 USDT |
1.0102 USDT |
1.1293 USDT |
1.1114 USDT |
| 2025-05-21 |
0.9937 USDT |
800,108.4900 |
0.9802 USDT |
0.9614 USDT |
1.0467 USDT |
1.0237 USDT |
| 2025-05-20 |
0.9658 USDT |
436,461.8000 |
0.9757 USDT |
0.9224 USDT |
1.0117 USDT |
0.9650 USDT |
| 2025-05-19 |
0.9488 USDT |
442,708.5600 |
1.0150 USDT |
0.9112 USDT |
1.0188 USDT |
0.9677 USDT |
| 2025-05-18 |
0.9827 USDT |
552,397.9600 |
0.9250 USDT |
0.9235 USDT |
1.0373 USDT |
0.9511 USDT |
| 2025-05-17 |
0.9278 USDT |
300,897.2300 |
0.9603 USDT |
0.9057 USDT |
0.9639 USDT |
0.9057 USDT |
| 2025-05-16 |
1.0099 USDT |
424,445.5700 |
1.0021 USDT |
0.9811 USDT |
1.0256 USDT |
0.9858 USDT |
| 2025-05-15 |
1.0313 USDT |
404,695.5100 |
1.0862 USDT |
0.9800 USDT |
1.0938 USDT |
1.0046 USDT |
| 2025-05-14 |
1.1392 USDT |
904,466.3200 |
1.1717 USDT |
1.0775 USDT |
1.1978 USDT |
1.0805 USDT |
| 2025-05-13 |
1.1064 USDT |
1,462,989.6100 |
1.0311 USDT |
0.9614 USDT |
1.2096 USDT |
1.1776 USDT |
| 2025-05-12 |
1.0677 USDT |
1,194,759.9000 |
1.0379 USDT |
0.9807 USDT |
1.1211 USDT |
1.0173 USDT |
| 2025-05-11 |
1.0395 USDT |
903,525.5300 |
1.0866 USDT |
0.9843 USDT |
1.0901 USDT |
1.0302 USDT |
| 2025-05-10 |
1.0277 USDT |
770,513.7100 |
1.0382 USDT |
0.9856 USDT |
1.0819 USDT |
1.0186 USDT |
| 2025-05-09 |
0.9624 USDT |
1,200,620.5400 |
0.9211 USDT |
0.8967 USDT |
1.0093 USDT |
0.9872 USDT |
| 2025-05-08 |
0.8977 USDT |
2,905,416.1300 |
0.7261 USDT |
0.7250 USDT |
1.1858 USDT |
0.9074 USDT |
| 2025-05-07 |
0.7189 USDT |
625,202.9000 |
0.7060 USDT |
0.7009 USDT |
0.7350 USDT |
0.7063 USDT |
| 2025-05-06 |
0.6998 USDT |
578,279.1300 |
0.7171 USDT |
0.6715 USDT |
0.7321 USDT |
0.6891 USDT |
| 2025-05-05 |
0.7191 USDT |
1,025,538.2700 |
0.7168 USDT |
0.7003 USDT |
0.7441 USDT |
0.7207 USDT |
| 2025-05-04 |
0.7323 USDT |
282,971.6900 |
0.7511 USDT |
0.7114 USDT |
0.7596 USDT |
0.7229 USDT |
| 2025-05-03 |
0.7933 USDT |
396,507.9900 |
0.8196 USDT |
0.7549 USDT |
0.8213 USDT |
0.7646 USDT |
| 2025-05-02 |
0.8392 USDT |
549,590.4300 |
0.8490 USDT |
0.8188 USDT |
0.8680 USDT |
0.8263 USDT |
| 2025-05-01 |
0.8315 USDT |
925,279.0600 |
0.8060 USDT |
0.7850 USDT |
0.8774 USDT |
0.8458 USDT |
| 2025-04-30 |
0.7820 USDT |
546,353.9400 |
0.7870 USDT |
0.7479 USDT |
0.8101 USDT |
0.7680 USDT |
| 2025-04-29 |
0.8236 USDT |
629,071.7900 |
0.8380 USDT |
0.7798 USDT |
0.8599 USDT |
0.7889 USDT |
| 2025-04-28 |
0.8231 USDT |
544,708.4600 |
0.7976 USDT |
0.7688 USDT |
0.8594 USDT |
0.8291 USDT |
| 2025-04-27 |
0.8302 USDT |
413,888.4500 |
0.8839 USDT |
0.7939 USDT |
0.8843 USDT |
0.8093 USDT |
| 2025-04-26 |
0.8882 USDT |
668,820.9200 |
0.8320 USDT |
0.8320 USDT |
0.9185 USDT |
0.8725 USDT |
| 2025-04-25 |
0.8431 USDT |
486,413.5700 |
0.8100 USDT |
0.7993 USDT |
0.8807 USDT |
0.8381 USDT |
| 2025-04-24 |
0.7537 USDT |
1,072,468.3500 |
0.7413 USDT |
0.6970 USDT |
0.8028 USDT |
0.7979 USDT |
| 2025-04-23 |
0.7456 USDT |
805,644.7100 |
0.7306 USDT |
0.7179 USDT |
0.7650 USDT |
0.7312 USDT |
| 2025-04-22 |
0.6589 USDT |
715,326.3300 |
0.6436 USDT |
0.6270 USDT |
0.6980 USDT |
0.6980 USDT |
| 2025-04-21 |
0.6640 USDT |
904,554.3100 |
0.6521 USDT |
0.6469 USDT |
0.6801 USDT |
0.6544 USDT |
| 2025-04-20 |
0.6528 USDT |
488,102.3100 |
0.6421 USDT |
0.6357 USDT |
0.6701 USDT |
0.6518 USDT |
| 2025-04-19 |
0.6090 USDT |
206,999.0800 |
0.6058 USDT |
0.6026 USDT |
0.6172 USDT |
0.6028 USDT |
| 2025-04-18 |
0.6142 USDT |
556,353.3600 |
0.6077 USDT |
0.5978 USDT |
0.6232 USDT |
0.5999 USDT |
| 2025-04-17 |
0.5805 USDT |
751,293.4700 |
0.5688 USDT |
0.5588 USDT |
0.6089 USDT |
0.5888 USDT |
| 2025-04-16 |
0.5697 USDT |
769,743.9099 |
0.5759 USDT |
0.5524 USDT |
0.5851 USDT |
0.5571 USDT |
| 2025-04-15 |
0.5998 USDT |
652,999.7500 |
0.5979 USDT |
0.5737 USDT |
0.6202 USDT |
0.5738 USDT |