Identifier on Kucoin: IOI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.0339 USDT |
4,622,969.0248 |
0.0342 USDT |
0.0312 USDT |
0.0373 USDT |
0.0352 USDT |
| 2024-02-29 |
0.0320 USDT |
7,466,739.7231 |
0.0273 USDT |
0.0269 USDT |
0.0376 USDT |
0.0321 USDT |
| 2024-02-28 |
0.0290 USDT |
4,779,196.2163 |
0.0280 USDT |
0.0268 USDT |
0.0302 USDT |
0.0274 USDT |
| 2024-02-27 |
0.0290 USDT |
2,196,080.0049 |
0.0300 USDT |
0.0260 USDT |
0.0307 USDT |
0.0299 USDT |
| 2024-02-26 |
0.0305 USDT |
1,961,259.7365 |
0.0308 USDT |
0.0276 USDT |
0.0319 USDT |
0.0300 USDT |
| 2024-02-25 |
0.0304 USDT |
1,838,483.8770 |
0.0311 USDT |
0.0286 USDT |
0.0321 USDT |
0.0302 USDT |
| 2024-02-24 |
0.0325 USDT |
550,469.8604 |
0.0324 USDT |
0.0320 USDT |
0.0337 USDT |
0.0321 USDT |
| 2024-02-23 |
0.0324 USDT |
3,330,644.8144 |
0.0324 USDT |
0.0315 USDT |
0.0333 USDT |
0.0324 USDT |
| 2024-02-22 |
0.0332 USDT |
3,822,625.5469 |
0.0332 USDT |
0.0319 USDT |
0.0341 USDT |
0.0324 USDT |
| 2024-02-21 |
0.0351 USDT |
4,259,526.1091 |
0.0355 USDT |
0.0329 USDT |
0.0366 USDT |
0.0335 USDT |
| 2024-02-20 |
0.0369 USDT |
3,184,962.3875 |
0.0366 USDT |
0.0354 USDT |
0.0385 USDT |
0.0357 USDT |
| 2024-02-19 |
0.0362 USDT |
2,680,586.6897 |
0.0357 USDT |
0.0342 USDT |
0.0410 USDT |
0.0366 USDT |
| 2024-02-18 |
0.0348 USDT |
589,836.6860 |
0.0337 USDT |
0.0336 USDT |
0.0360 USDT |
0.0351 USDT |
| 2024-02-17 |
0.0338 USDT |
818,274.5999 |
0.0341 USDT |
0.0331 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-02-16 |
0.0345 USDT |
2,876,806.8655 |
0.0347 USDT |
0.0336 USDT |
0.0353 USDT |
0.0340 USDT |
| 2024-02-15 |
0.0364 USDT |
2,674,184.1195 |
0.0361 USDT |
0.0330 USDT |
0.0390 USDT |
0.0351 USDT |
| 2024-02-14 |
0.0381 USDT |
3,650,689.5131 |
0.0375 USDT |
0.0363 USDT |
0.0398 USDT |
0.0365 USDT |
| 2024-02-13 |
0.0375 USDT |
5,576,708.9452 |
0.0330 USDT |
0.0327 USDT |
0.0410 USDT |
0.0375 USDT |
| 2024-02-12 |
0.0320 USDT |
4,535,294.3753 |
0.0319 USDT |
0.0310 USDT |
0.0330 USDT |
0.0330 USDT |
| 2024-02-11 |
0.0319 USDT |
2,968,211.9809 |
0.0313 USDT |
0.0312 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-02-10 |
0.0317 USDT |
4,220,274.0488 |
0.0330 USDT |
0.0310 USDT |
0.0330 USDT |
0.0312 USDT |
| 2024-02-09 |
0.0315 USDT |
3,886,710.6127 |
0.0302 USDT |
0.0298 USDT |
0.0330 USDT |
0.0330 USDT |
| 2024-02-08 |
0.0283 USDT |
3,428,439.2713 |
0.0277 USDT |
0.0275 USDT |
0.0305 USDT |
0.0302 USDT |
| 2024-02-07 |
0.0282 USDT |
3,626,034.7291 |
0.0277 USDT |
0.0273 USDT |
0.0296 USDT |
0.0278 USDT |
| 2024-02-06 |
0.0280 USDT |
3,890,019.9769 |
0.0293 USDT |
0.0273 USDT |
0.0294 USDT |
0.0275 USDT |
| 2024-02-05 |
0.0304 USDT |
4,193,115.2636 |
0.0308 USDT |
0.0287 USDT |
0.0313 USDT |
0.0295 USDT |
| 2024-02-04 |
0.0303 USDT |
1,762,459.2206 |
0.0305 USDT |
0.0293 USDT |
0.0308 USDT |
0.0305 USDT |
| 2024-02-03 |
0.0311 USDT |
2,434,426.6987 |
0.0303 USDT |
0.0294 USDT |
0.0324 USDT |
0.0305 USDT |
| 2024-02-02 |
0.0282 USDT |
4,132,806.5566 |
0.0285 USDT |
0.0272 USDT |
0.0290 USDT |
0.0283 USDT |
| 2024-02-01 |
0.0289 USDT |
2,657,322.5843 |
0.0300 USDT |
0.0276 USDT |
0.0300 USDT |
0.0283 USDT |
| 2024-01-31 |
0.0294 USDT |
2,740,979.6230 |
0.0291 USDT |
0.0289 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-01-30 |
0.0300 USDT |
5,490,755.1699 |
0.0303 USDT |
0.0290 USDT |
0.0313 USDT |
0.0291 USDT |
| 2024-01-29 |
0.0316 USDT |
8,432,896.8561 |
0.0276 USDT |
0.0271 USDT |
0.0366 USDT |
0.0305 USDT |
| 2024-01-28 |
0.0270 USDT |
1,376,454.1923 |
0.0272 USDT |
0.0255 USDT |
0.0279 USDT |
0.0272 USDT |
| 2024-01-27 |
0.0276 USDT |
5,193,503.1926 |
0.0281 USDT |
0.0269 USDT |
0.0281 USDT |
0.0280 USDT |
| 2024-01-26 |
0.0279 USDT |
2,687,133.8239 |
0.0281 USDT |
0.0267 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-01-25 |
0.0279 USDT |
3,849,408.3552 |
0.0279 USDT |
0.0276 USDT |
0.0281 USDT |
0.0281 USDT |