Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.0101 USDT |
905,943.6821 IOST |
0.0100 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-04-23 |
0.0100 USDT |
2,388,895.5813 IOST |
0.0101 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-04-22 |
0.0101 USDT |
2,803,149.8455 IOST |
0.0098 USDT |
0.0098 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-04-21 |
0.0098 USDT |
3,695,361.7622 IOST |
0.0099 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-04-20 |
0.0098 USDT |
2,403,432.1487 IOST |
0.0095 USDT |
0.0093 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-04-19 |
0.0094 USDT |
8,669,608.8859 IOST |
0.0094 USDT |
0.0087 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-04-18 |
0.0090 USDT |
1,344,099.5560 IOST |
0.0088 USDT |
0.0086 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-04-17 |
0.0089 USDT |
2,706,746.8174 IOST |
0.0092 USDT |
0.0086 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-04-16 |
0.0093 USDT |
2,012,410.3087 IOST |
0.0097 USDT |
0.0089 USDT |
0.0097 USDT |
0.0092 USDT |
| 2024-04-15 |
0.0101 USDT |
7,495,379.6492 IOST |
0.0096 USDT |
0.0093 USDT |
0.0109 USDT |
0.0096 USDT |
| 2024-04-14 |
0.0093 USDT |
8,135,847.9172 IOST |
0.0088 USDT |
0.0084 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-04-13 |
0.0105 USDT |
59,678,999.2679 IOST |
0.0110 USDT |
0.0076 USDT |
0.0152 USDT |
0.0087 USDT |
| 2024-04-12 |
0.0126 USDT |
27,310,239.2519 IOST |
0.0125 USDT |
0.0107 USDT |
0.0137 USDT |
0.0113 USDT |
| 2024-04-11 |
0.0125 USDT |
4,747,674.0458 IOST |
0.0122 USDT |
0.0121 USDT |
0.0129 USDT |
0.0127 USDT |
| 2024-04-10 |
0.0118 USDT |
2,054,961.8126 IOST |
0.0119 USDT |
0.0113 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-04-09 |
0.0118 USDT |
2,592,694.7543 IOST |
0.0120 USDT |
0.0114 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-04-08 |
0.0118 USDT |
2,456,008.6668 IOST |
0.0113 USDT |
0.0111 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-04-07 |
0.0112 USDT |
1,699,542.2382 IOST |
0.0111 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-04-06 |
0.0110 USDT |
981,530.5531 IOST |
0.0109 USDT |
0.0108 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-04-05 |
0.0108 USDT |
3,266,167.2830 IOST |
0.0110 USDT |
0.0105 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-04-04 |
0.0110 USDT |
1,427,260.1309 IOST |
0.0107 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-04-03 |
0.0107 USDT |
3,609,839.2933 IOST |
0.0107 USDT |
0.0103 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-04-02 |
0.0109 USDT |
3,975,445.5206 IOST |
0.0118 USDT |
0.0106 USDT |
0.0118 USDT |
0.0108 USDT |
| 2024-04-01 |
0.0119 USDT |
3,777,223.4342 IOST |
0.0128 USDT |
0.0113 USDT |
0.0128 USDT |
0.0116 USDT |
| 2024-03-31 |
0.0126 USDT |
1,481,316.6611 IOST |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-03-30 |
0.0126 USDT |
6,006,246.0414 IOST |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-03-29 |
0.0126 USDT |
5,761,113.5339 IOST |
0.0126 USDT |
0.0123 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-03-28 |
0.0123 USDT |
10,143,039.2086 IOST |
0.0122 USDT |
0.0119 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-03-27 |
0.0125 USDT |
8,211,682.6130 IOST |
0.0128 USDT |
0.0120 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-03-26 |
0.0123 USDT |
26,625,870.6405 IOST |
0.0117 USDT |
0.0117 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-03-25 |
0.0113 USDT |
5,222,347.6938 IOST |
0.0112 USDT |
0.0111 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-03-24 |
0.0108 USDT |
3,632,229.5665 IOST |
0.0105 USDT |
0.0105 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-03-23 |
0.0106 USDT |
4,374,316.9169 IOST |
0.0105 USDT |
0.0103 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-03-22 |
0.0109 USDT |
11,255,865.2655 IOST |
0.0107 USDT |
0.0102 USDT |
0.0115 USDT |
0.0102 USDT |
| 2024-03-21 |
0.0107 USDT |
9,905,212.0973 IOST |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-03-20 |
0.0099 USDT |
8,365,772.6855 IOST |
0.0098 USDT |
0.0093 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-03-19 |
0.0102 USDT |
18,297,489.6995 IOST |
0.0110 USDT |
0.0095 USDT |
0.0111 USDT |
0.0097 USDT |
| 2024-03-18 |
0.0113 USDT |
6,885,827.3567 IOST |
0.0118 USDT |
0.0108 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-03-17 |
0.0112 USDT |
6,975,969.0423 IOST |
0.0113 USDT |
0.0106 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-03-16 |
0.0118 USDT |
13,804,932.3246 IOST |
0.0124 USDT |
0.0112 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-03-15 |
0.0122 USDT |
20,159,350.7473 IOST |
0.0136 USDT |
0.0114 USDT |
0.0137 USDT |
0.0122 USDT |
| 2024-03-14 |
0.0134 USDT |
9,306,133.7056 IOST |
0.0142 USDT |
0.0127 USDT |
0.0142 USDT |
0.0132 USDT |
| 2024-03-13 |
0.0141 USDT |
21,205,490.8368 IOST |
0.0141 USDT |
0.0137 USDT |
0.0148 USDT |
0.0141 USDT |
| 2024-03-12 |
0.0136 USDT |
27,344,753.1591 IOST |
0.0135 USDT |
0.0129 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-03-11 |
0.0130 USDT |
16,652,873.0407 IOST |
0.0129 USDT |
0.0121 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-03-10 |
0.0127 USDT |
17,996,777.6572 IOST |
0.0127 USDT |
0.0121 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-03-09 |
0.0127 USDT |
21,503,494.7663 IOST |
0.0125 USDT |
0.0118 USDT |
0.0132 USDT |
0.0127 USDT |
| 2024-03-08 |
0.0124 USDT |
8,462,046.6540 IOST |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-03-07 |
0.0126 USDT |
29,171,206.7783 IOST |
0.0118 USDT |
0.0117 USDT |
0.0133 USDT |
0.0128 USDT |
| 2024-03-06 |
0.0114 USDT |
7,000,998.3546 IOST |
0.0111 USDT |
0.0106 USDT |
0.0117 USDT |
0.0116 USDT |