Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.6007 USDT |
782,533.3000 |
0.5921 USDT |
0.5806 USDT |
0.6255 USDT |
0.5992 USDT |
| 2025-04-13 |
0.6188 USDT |
603,132.3900 |
0.6319 USDT |
0.5951 USDT |
0.6431 USDT |
0.5991 USDT |
| 2025-04-12 |
0.6101 USDT |
492,168.1300 |
0.6069 USDT |
0.5967 USDT |
0.6303 USDT |
0.6231 USDT |
| 2025-04-11 |
0.6032 USDT |
640,811.9897 |
0.5929 USDT |
0.5874 USDT |
0.6190 USDT |
0.6169 USDT |
| 2025-04-10 |
0.5938 USDT |
680,455.5600 |
0.6322 USDT |
0.5704 USDT |
0.6322 USDT |
0.5769 USDT |
| 2025-04-09 |
0.5673 USDT |
1,226,660.0100 |
0.5379 USDT |
0.5130 USDT |
0.6407 USDT |
0.6330 USDT |
| 2025-04-08 |
0.5768 USDT |
578,208.6373 |
0.5829 USDT |
0.5501 USDT |
0.5992 USDT |
0.5511 USDT |
| 2025-04-07 |
0.5588 USDT |
1,590,373.1300 |
0.5498 USDT |
0.5138 USDT |
0.6082 USDT |
0.5923 USDT |
| 2025-04-06 |
0.5881 USDT |
530,253.6100 |
0.6334 USDT |
0.5416 USDT |
0.6334 USDT |
0.5499 USDT |
| 2025-04-05 |
0.6364 USDT |
316,502.2300 |
0.6390 USDT |
0.6224 USDT |
0.6521 USDT |
0.6280 USDT |
| 2025-04-04 |
0.6355 USDT |
407,801.6100 |
0.6451 USDT |
0.6118 USDT |
0.6537 USDT |
0.6380 USDT |
| 2025-04-03 |
0.6321 USDT |
541,367.2000 |
0.6479 USDT |
0.6029 USDT |
0.6754 USDT |
0.6421 USDT |
| 2025-04-02 |
0.7072 USDT |
477,771.5900 |
0.7341 USDT |
0.6856 USDT |
0.7341 USDT |
0.7081 USDT |
| 2025-04-01 |
0.7466 USDT |
254,777.7000 |
0.7291 USDT |
0.7276 USDT |
0.7717 USDT |
0.7311 USDT |
| 2025-03-31 |
0.7392 USDT |
433,242.7200 |
0.7469 USDT |
0.7134 USDT |
0.7564 USDT |
0.7540 USDT |
| 2025-03-30 |
0.7632 USDT |
929,557.6600 |
0.7490 USDT |
0.7323 USDT |
0.7772 USDT |
0.7439 USDT |
| 2025-03-29 |
0.7937 USDT |
320,690.0900 |
0.8180 USDT |
0.7669 USDT |
0.8288 USDT |
0.7710 USDT |
| 2025-03-28 |
0.8323 USDT |
838,511.1200 |
0.9061 USDT |
0.7989 USDT |
0.9181 USDT |
0.8120 USDT |
| 2025-03-27 |
0.8991 USDT |
286,518.7700 |
0.8818 USDT |
0.8730 USDT |
0.9160 USDT |
0.9119 USDT |
| 2025-03-26 |
0.9223 USDT |
271,318.1800 |
0.9183 USDT |
0.8923 USDT |
0.9459 USDT |
0.8983 USDT |
| 2025-03-25 |
0.9202 USDT |
322,929.3500 |
0.9210 USDT |
0.8913 USDT |
0.9388 USDT |
0.9198 USDT |
| 2025-03-24 |
0.8952 USDT |
502,183.7500 |
0.8379 USDT |
0.8267 USDT |
0.9420 USDT |
0.9297 USDT |
| 2025-03-23 |
0.8475 USDT |
126,181.5700 |
0.8276 USDT |
0.8245 USDT |
0.8632 USDT |
0.8521 USDT |
| 2025-03-22 |
0.8234 USDT |
200,419.1800 |
0.7990 USDT |
0.7922 USDT |
0.8446 USDT |
0.8288 USDT |
| 2025-03-21 |
0.8029 USDT |
195,159.6900 |
0.8220 USDT |
0.7859 USDT |
0.8339 USDT |
0.8040 USDT |
| 2025-03-20 |
0.8379 USDT |
271,515.4200 |
0.8689 USDT |
0.8097 USDT |
0.8741 USDT |
0.8233 USDT |
| 2025-03-19 |
0.8230 USDT |
137,945.0600 |
0.8169 USDT |
0.8091 USDT |
0.8449 USDT |
0.8449 USDT |
| 2025-03-18 |
0.8094 USDT |
364,688.1600 |
0.8370 USDT |
0.7897 USDT |
0.8420 USDT |
0.7980 USDT |
| 2025-03-17 |
0.8342 USDT |
80,716.4700 |
0.8188 USDT |
0.8185 USDT |
0.8506 USDT |
0.8308 USDT |
| 2025-03-16 |
0.8595 USDT |
249,015.0200 |
0.8750 USDT |
0.8262 USDT |
0.8902 USDT |
0.8329 USDT |
| 2025-03-15 |
0.8656 USDT |
268,009.9300 |
0.8251 USDT |
0.8187 USDT |
0.8954 USDT |
0.8717 USDT |
| 2025-03-14 |
0.8189 USDT |
118,639.4600 |
0.7970 USDT |
0.7959 USDT |
0.8501 USDT |
0.8373 USDT |
| 2025-03-13 |
0.8081 USDT |
78,110.2800 |
0.8178 USDT |
0.7910 USDT |
0.8240 USDT |
0.8210 USDT |
| 2025-03-12 |
0.7930 USDT |
411,724.5000 |
0.7805 USDT |
0.7519 USDT |
0.8314 USDT |
0.8118 USDT |
| 2025-03-11 |
0.7213 USDT |
436,944.5700 |
0.7387 USDT |
0.6781 USDT |
0.7607 USDT |
0.7384 USDT |
| 2025-03-10 |
0.8189 USDT |
450,374.3700 |
0.8091 USDT |
0.8016 USDT |
0.8677 USDT |
0.8467 USDT |
| 2025-03-09 |
0.8540 USDT |
325,833.9100 |
0.9433 USDT |
0.7932 USDT |
0.9498 USDT |
0.8044 USDT |
| 2025-03-08 |
0.9715 USDT |
136,423.6100 |
0.9805 USDT |
0.9486 USDT |
1.0006 USDT |
0.9604 USDT |
| 2025-03-07 |
0.9987 USDT |
259,672.9000 |
1.0357 USDT |
0.9529 USDT |
1.0501 USDT |
1.0472 USDT |
| 2025-03-06 |
1.0718 USDT |
101,100.2100 |
1.0676 USDT |
1.0417 USDT |
1.1022 USDT |
1.0451 USDT |
| 2025-03-05 |
1.0594 USDT |
469,903.0800 |
1.0611 USDT |
1.0298 USDT |
1.1045 USDT |
1.0674 USDT |
| 2025-03-04 |
1.0576 USDT |
414,339.7776 |
1.1338 USDT |
0.9729 USDT |
1.1537 USDT |
1.0540 USDT |
| 2025-03-03 |
1.2805 USDT |
256,181.6500 |
1.3891 USDT |
1.2090 USDT |
1.3908 USDT |
1.2124 USDT |
| 2025-03-02 |
1.2806 USDT |
266,122.9100 |
1.2164 USDT |
1.1775 USDT |
1.3951 USDT |
1.3724 USDT |
| 2025-03-01 |
1.2132 USDT |
141,731.6400 |
1.2372 USDT |
1.1789 USDT |
1.2581 USDT |
1.2049 USDT |
| 2025-02-28 |
1.1801 USDT |
365,975.1800 |
1.2369 USDT |
1.1181 USDT |
1.2567 USDT |
1.2438 USDT |
| 2025-02-27 |
1.2642 USDT |
107,849.9000 |
1.2460 USDT |
1.2306 USDT |
1.2976 USDT |
1.2450 USDT |
| 2025-02-26 |
1.2036 USDT |
432,045.1300 |
1.2122 USDT |
1.1543 USDT |
1.2530 USDT |
1.2390 USDT |
| 2025-02-25 |
1.1512 USDT |
854,270.7500 |
1.1794 USDT |
1.0626 USDT |
1.2262 USDT |
1.2230 USDT |
| 2025-02-24 |
1.2748 USDT |
389,756.2800 |
1.4069 USDT |
1.1615 USDT |
1.4216 USDT |
1.1918 USDT |