Identifier on Kucoin: IO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.3930 USDT |
143,462.1700 |
1.4210 USDT |
1.3602 USDT |
1.4313 USDT |
1.3955 USDT |
| 2025-02-22 |
1.3951 USDT |
145,725.7000 |
1.3578 USDT |
1.3508 USDT |
1.4401 USDT |
1.4181 USDT |
| 2025-02-21 |
1.4184 USDT |
431,416.4000 |
1.4438 USDT |
1.3262 USDT |
1.5251 USDT |
1.3577 USDT |
| 2025-02-20 |
1.3928 USDT |
430,552.0700 |
1.3160 USDT |
1.3131 USDT |
1.4514 USDT |
1.4513 USDT |
| 2025-02-19 |
1.3122 USDT |
325,409.3600 |
1.2900 USDT |
1.2472 USDT |
1.3597 USDT |
1.2955 USDT |
| 2025-02-18 |
1.2980 USDT |
434,782.4600 |
1.3939 USDT |
1.2086 USDT |
1.3995 USDT |
1.2834 USDT |
| 2025-02-17 |
1.4191 USDT |
316,999.2000 |
1.4283 USDT |
1.3536 USDT |
1.4898 USDT |
1.3911 USDT |
| 2025-02-16 |
1.4267 USDT |
147,762.7600 |
1.4540 USDT |
1.3930 USDT |
1.4594 USDT |
1.3930 USDT |
| 2025-02-15 |
1.4886 USDT |
317,601.0000 |
1.4623 USDT |
1.4393 USDT |
1.5457 USDT |
1.4644 USDT |
| 2025-02-14 |
1.4814 USDT |
317,246.3200 |
1.4473 USDT |
1.4296 USDT |
1.5315 USDT |
1.5020 USDT |
| 2025-02-13 |
1.4098 USDT |
395,045.3000 |
1.4500 USDT |
1.3553 USDT |
1.4857 USDT |
1.4193 USDT |
| 2025-02-12 |
1.3801 USDT |
366,654.8800 |
1.3858 USDT |
1.3027 USDT |
1.4357 USDT |
1.4219 USDT |
| 2025-02-11 |
1.4614 USDT |
307,839.2900 |
1.4244 USDT |
1.3897 USDT |
1.5507 USDT |
1.4007 USDT |
| 2025-02-10 |
1.4246 USDT |
406,801.7800 |
1.3240 USDT |
1.2839 USDT |
1.4998 USDT |
1.4442 USDT |
| 2025-02-09 |
1.3694 USDT |
261,721.4800 |
1.4228 USDT |
1.3042 USDT |
1.4448 USDT |
1.3337 USDT |
| 2025-02-08 |
1.3892 USDT |
268,538.5700 |
1.3663 USDT |
1.3300 USDT |
1.4509 USDT |
1.4207 USDT |
| 2025-02-07 |
1.4314 USDT |
412,885.3300 |
1.3431 USDT |
1.3420 USDT |
1.5225 USDT |
1.4068 USDT |
| 2025-02-06 |
1.3956 USDT |
561,380.8300 |
1.4302 USDT |
1.3184 USDT |
1.4634 USDT |
1.3428 USDT |
| 2025-02-05 |
1.4988 USDT |
449,340.2600 |
1.5630 USDT |
1.4138 USDT |
1.5734 USDT |
1.4389 USDT |
| 2025-02-04 |
1.5810 USDT |
527,148.3600 |
1.7318 USDT |
1.5092 USDT |
1.7420 USDT |
1.5681 USDT |
| 2025-02-03 |
1.5282 USDT |
1,816,480.2700 |
1.6803 USDT |
1.2179 USDT |
1.7644 USDT |
1.7041 USDT |
| 2025-02-02 |
1.7665 USDT |
1,567,302.7896 |
1.9136 USDT |
1.5827 USDT |
1.9515 USDT |
1.7155 USDT |
| 2025-02-01 |
2.4160 USDT |
497,956.9585 |
2.5845 USDT |
2.2181 USDT |
2.6416 USDT |
2.2181 USDT |
| 2025-01-31 |
2.6802 USDT |
209,250.0000 |
2.6340 USDT |
2.5565 USDT |
2.7832 USDT |
2.6852 USDT |
| 2025-01-30 |
2.7398 USDT |
263,680.5700 |
2.6884 USDT |
2.6307 USDT |
2.8171 USDT |
2.7040 USDT |
| 2025-01-29 |
2.7426 USDT |
303,212.7700 |
2.7443 USDT |
2.5408 USDT |
2.9151 USDT |
2.7702 USDT |
| 2025-01-28 |
2.9682 USDT |
343,130.0100 |
2.9298 USDT |
2.7439 USDT |
3.1290 USDT |
2.7484 USDT |
| 2025-01-27 |
2.8547 USDT |
575,858.4900 |
2.9993 USDT |
2.6917 USDT |
3.0275 USDT |
2.9115 USDT |
| 2025-01-26 |
3.1506 USDT |
189,060.0900 |
3.1515 USDT |
3.1066 USDT |
3.2060 USDT |
3.1221 USDT |
| 2025-01-25 |
3.1089 USDT |
206,036.2600 |
3.0677 USDT |
2.9785 USDT |
3.2212 USDT |
3.1304 USDT |
| 2025-01-24 |
3.1733 USDT |
346,145.8000 |
3.1783 USDT |
3.0245 USDT |
3.2729 USDT |
3.2017 USDT |
| 2025-01-23 |
2.9547 USDT |
158,216.3200 |
2.9880 USDT |
2.8472 USDT |
3.1347 USDT |
3.1179 USDT |
| 2025-01-22 |
3.0745 USDT |
290,663.9100 |
3.0295 USDT |
2.9844 USDT |
3.1587 USDT |
3.0547 USDT |
| 2025-01-21 |
2.9303 USDT |
321,283.6600 |
2.9376 USDT |
2.7710 USDT |
3.1113 USDT |
3.0365 USDT |
| 2025-01-20 |
3.0022 USDT |
725,711.8200 |
2.9162 USDT |
2.8076 USDT |
3.2368 USDT |
3.0070 USDT |
| 2025-01-19 |
3.1756 USDT |
545,414.5600 |
3.2683 USDT |
3.0183 USDT |
3.3708 USDT |
3.0923 USDT |
| 2025-01-18 |
3.3616 USDT |
353,303.9900 |
3.5608 USDT |
3.2207 USDT |
3.6615 USDT |
3.2578 USDT |
| 2025-01-17 |
3.4206 USDT |
151,770.5100 |
3.3317 USDT |
3.3317 USDT |
3.5233 USDT |
3.4386 USDT |
| 2025-01-16 |
3.3190 USDT |
289,711.6700 |
3.3542 USDT |
3.1932 USDT |
3.4264 USDT |
3.3724 USDT |
| 2025-01-15 |
3.0474 USDT |
318,198.7800 |
2.9546 USDT |
2.8348 USDT |
3.2980 USDT |
3.2980 USDT |
| 2025-01-14 |
2.9009 USDT |
286,818.4900 |
2.8701 USDT |
2.8478 USDT |
2.9665 USDT |
2.9106 USDT |
| 2025-01-13 |
2.7789 USDT |
413,425.3600 |
2.9884 USDT |
2.5988 USDT |
3.0676 USDT |
2.7834 USDT |
| 2025-01-12 |
3.0038 USDT |
136,725.2000 |
3.0110 USDT |
2.9085 USDT |
3.0973 USDT |
2.9733 USDT |
| 2025-01-11 |
3.0268 USDT |
176,226.8100 |
3.1186 USDT |
2.9400 USDT |
3.1266 USDT |
3.0163 USDT |
| 2025-01-10 |
3.1018 USDT |
492,417.6900 |
3.0242 USDT |
2.9906 USDT |
3.2679 USDT |
3.1499 USDT |
| 2025-01-09 |
3.0584 USDT |
295,081.3600 |
3.1310 USDT |
2.9089 USDT |
3.1758 USDT |
3.0146 USDT |
| 2025-01-08 |
3.2486 USDT |
255,202.7600 |
3.3839 USDT |
3.1344 USDT |
3.4411 USDT |
3.1829 USDT |
| 2025-01-07 |
3.6215 USDT |
369,616.8687 |
3.7734 USDT |
3.3673 USDT |
3.7895 USDT |
3.3757 USDT |
| 2025-01-06 |
3.8965 USDT |
307,176.6000 |
3.9400 USDT |
3.7961 USDT |
4.0475 USDT |
3.8946 USDT |
| 2025-01-05 |
3.7490 USDT |
207,521.7300 |
3.6937 USDT |
3.6100 USDT |
3.8800 USDT |
3.8461 USDT |