Identifier on Kucoin: IOI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0352 USDT |
43,411.8607 |
0.0350 USDT |
0.0344 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-04-19 |
0.0353 USDT |
1,104,515.8038 |
0.0338 USDT |
0.0324 USDT |
0.0369 USDT |
0.0346 USDT |
| 2024-04-18 |
0.0320 USDT |
446,514.3420 |
0.0332 USDT |
0.0312 USDT |
0.0333 USDT |
0.0331 USDT |
| 2024-04-17 |
0.0334 USDT |
1,423,432.6873 |
0.0326 USDT |
0.0310 USDT |
0.0366 USDT |
0.0334 USDT |
| 2024-04-16 |
0.0323 USDT |
1,154,116.3246 |
0.0340 USDT |
0.0300 USDT |
0.0352 USDT |
0.0314 USDT |
| 2024-04-15 |
0.0364 USDT |
1,381,919.5788 |
0.0370 USDT |
0.0320 USDT |
0.0410 USDT |
0.0339 USDT |
| 2024-04-14 |
0.0349 USDT |
715,562.4476 |
0.0365 USDT |
0.0329 USDT |
0.0366 USDT |
0.0342 USDT |
| 2024-04-13 |
0.0404 USDT |
3,988,450.5673 |
0.0399 USDT |
0.0329 USDT |
0.0486 USDT |
0.0340 USDT |
| 2024-04-12 |
0.0429 USDT |
345,883.2873 |
0.0439 USDT |
0.0404 USDT |
0.0442 USDT |
0.0409 USDT |
| 2024-04-11 |
0.0462 USDT |
661,910.9207 |
0.0462 USDT |
0.0436 USDT |
0.0481 USDT |
0.0436 USDT |
| 2024-04-10 |
0.0448 USDT |
2,012,143.4389 |
0.0470 USDT |
0.0440 USDT |
0.0470 USDT |
0.0462 USDT |
| 2024-04-09 |
0.0500 USDT |
962,172.9097 |
0.0494 USDT |
0.0478 USDT |
0.0515 USDT |
0.0495 USDT |
| 2024-04-08 |
0.0541 USDT |
1,915,042.5964 |
0.0529 USDT |
0.0472 USDT |
0.0595 USDT |
0.0498 USDT |
| 2024-04-07 |
0.0518 USDT |
453,010.3974 |
0.0491 USDT |
0.0489 USDT |
0.0544 USDT |
0.0528 USDT |
| 2024-04-06 |
0.0505 USDT |
705,452.2962 |
0.0502 USDT |
0.0496 USDT |
0.0525 USDT |
0.0501 USDT |
| 2024-04-05 |
0.0520 USDT |
1,943,797.6456 |
0.0563 USDT |
0.0495 USDT |
0.0566 USDT |
0.0500 USDT |
| 2024-04-04 |
0.0566 USDT |
856,052.5861 |
0.0538 USDT |
0.0521 USDT |
0.0609 USDT |
0.0568 USDT |
| 2024-04-03 |
0.0563 USDT |
1,515,590.9708 |
0.0520 USDT |
0.0497 USDT |
0.0597 USDT |
0.0524 USDT |
| 2024-04-02 |
0.0501 USDT |
2,722,451.4908 |
0.0534 USDT |
0.0478 USDT |
0.0547 USDT |
0.0493 USDT |
| 2024-04-01 |
0.0507 USDT |
4,961,266.9904 |
0.0458 USDT |
0.0457 USDT |
0.0610 USDT |
0.0512 USDT |
| 2024-03-31 |
0.0456 USDT |
1,062,248.4454 |
0.0477 USDT |
0.0436 USDT |
0.0492 USDT |
0.0440 USDT |
| 2024-03-30 |
0.0473 USDT |
1,998,406.2737 |
0.0457 USDT |
0.0442 USDT |
0.0514 USDT |
0.0477 USDT |
| 2024-03-29 |
0.0475 USDT |
2,552,650.7003 |
0.0474 USDT |
0.0447 USDT |
0.0505 USDT |
0.0450 USDT |
| 2024-03-28 |
0.0459 USDT |
2,048,539.8041 |
0.0479 USDT |
0.0425 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-03-27 |
0.0496 USDT |
4,414,495.1891 |
0.0466 USDT |
0.0460 USDT |
0.0540 USDT |
0.0479 USDT |
| 2024-03-26 |
0.0539 USDT |
7,685,088.9933 |
0.0666 USDT |
0.0433 USDT |
0.0695 USDT |
0.0478 USDT |
| 2024-03-25 |
0.0629 USDT |
2,650,015.7460 |
0.0627 USDT |
0.0573 USDT |
0.0695 USDT |
0.0677 USDT |
| 2024-03-24 |
0.0587 USDT |
2,361,727.8304 |
0.0564 USDT |
0.0548 USDT |
0.0666 USDT |
0.0630 USDT |
| 2024-03-23 |
0.0553 USDT |
1,948,605.6554 |
0.0539 USDT |
0.0510 USDT |
0.0595 USDT |
0.0563 USDT |
| 2024-03-22 |
0.0558 USDT |
2,549,652.8191 |
0.0583 USDT |
0.0510 USDT |
0.0606 USDT |
0.0539 USDT |
| 2024-03-21 |
0.0630 USDT |
2,763,150.1538 |
0.0649 USDT |
0.0570 USDT |
0.0696 USDT |
0.0585 USDT |
| 2024-03-20 |
0.0587 USDT |
2,478,303.5825 |
0.0585 USDT |
0.0557 USDT |
0.0644 USDT |
0.0630 USDT |
| 2024-03-19 |
0.0581 USDT |
2,800,572.7685 |
0.0631 USDT |
0.0520 USDT |
0.0645 USDT |
0.0619 USDT |
| 2024-03-18 |
0.0659 USDT |
3,339,907.2289 |
0.0683 USDT |
0.0597 USDT |
0.0747 USDT |
0.0624 USDT |
| 2024-03-17 |
0.0644 USDT |
2,719,273.6386 |
0.0556 USDT |
0.0551 USDT |
0.0720 USDT |
0.0714 USDT |
| 2024-03-16 |
0.0607 USDT |
2,546,177.7466 |
0.0633 USDT |
0.0550 USDT |
0.0648 USDT |
0.0575 USDT |
| 2024-03-15 |
0.0632 USDT |
2,946,531.9154 |
0.0745 USDT |
0.0566 USDT |
0.0750 USDT |
0.0633 USDT |
| 2024-03-14 |
0.0725 USDT |
4,153,914.3346 |
0.0850 USDT |
0.0637 USDT |
0.0890 USDT |
0.0662 USDT |
| 2024-03-13 |
0.0805 USDT |
4,005,754.9803 |
0.0651 USDT |
0.0645 USDT |
0.0930 USDT |
0.0784 USDT |
| 2024-03-12 |
0.0749 USDT |
5,355,536.7733 |
0.0751 USDT |
0.0628 USDT |
0.0849 USDT |
0.0654 USDT |
| 2024-03-11 |
0.0670 USDT |
11,438,262.1370 |
0.0538 USDT |
0.0500 USDT |
0.0905 USDT |
0.0767 USDT |
| 2024-03-10 |
0.0473 USDT |
9,209,477.1602 |
0.0374 USDT |
0.0368 USDT |
0.0574 USDT |
0.0491 USDT |
| 2024-03-09 |
0.0368 USDT |
4,510,445.9507 |
0.0361 USDT |
0.0353 USDT |
0.0387 USDT |
0.0378 USDT |
| 2024-03-08 |
0.0361 USDT |
2,346,833.4909 |
0.0376 USDT |
0.0340 USDT |
0.0378 USDT |
0.0365 USDT |
| 2024-03-07 |
0.0339 USDT |
2,319,285.8989 |
0.0335 USDT |
0.0324 USDT |
0.0370 USDT |
0.0370 USDT |
| 2024-03-06 |
0.0322 USDT |
2,672,069.6513 |
0.0316 USDT |
0.0315 USDT |
0.0345 USDT |
0.0340 USDT |
| 2024-03-05 |
0.0325 USDT |
3,810,166.5312 |
0.0345 USDT |
0.0300 USDT |
0.0347 USDT |
0.0316 USDT |
| 2024-03-04 |
0.0356 USDT |
2,597,154.0356 |
0.0379 USDT |
0.0319 USDT |
0.0381 USDT |
0.0328 USDT |
| 2024-03-03 |
0.0371 USDT |
2,683,813.0129 |
0.0367 USDT |
0.0355 USDT |
0.0388 USDT |
0.0381 USDT |
| 2024-03-02 |
0.0370 USDT |
4,769,821.0594 |
0.0380 USDT |
0.0346 USDT |
0.0395 USDT |
0.0370 USDT |