Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.0103 USDT |
2,890,120.4152 IOST |
0.0105 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-04-30 |
0.0106 USDT |
1,797,046.0148 IOST |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-04-29 |
0.0106 USDT |
1,151,110.8361 IOST |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0108 USDT |
| 2023-04-28 |
0.0104 USDT |
2,350,561.0307 IOST |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2023-04-27 |
0.0105 USDT |
3,460,190.9712 IOST |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-04-26 |
0.0104 USDT |
5,289,718.6340 IOST |
0.0105 USDT |
0.0098 USDT |
0.0109 USDT |
0.0102 USDT |
| 2023-04-25 |
0.0103 USDT |
5,437,543.1802 IOST |
0.0103 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-04-24 |
0.0103 USDT |
880,731.9762 IOST |
0.0104 USDT |
0.0102 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-04-23 |
0.0103 USDT |
1,491,256.7452 IOST |
0.0106 USDT |
0.0101 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-04-22 |
0.0104 USDT |
1,798,628.8117 IOST |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-04-21 |
0.0106 USDT |
5,611,461.8504 IOST |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-04-20 |
0.0108 USDT |
2,471,268.6272 IOST |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0107 USDT |
| 2023-04-19 |
0.0119 USDT |
10,292,497.0733 IOST |
0.0122 USDT |
0.0109 USDT |
0.0137 USDT |
0.0111 USDT |
| 2023-04-18 |
0.0120 USDT |
7,878,048.5740 IOST |
0.0115 USDT |
0.0113 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-04-17 |
0.0117 USDT |
3,908,910.2893 IOST |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2023-04-16 |
0.0119 USDT |
1,132,091.9622 IOST |
0.0118 USDT |
0.0115 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-04-15 |
0.0117 USDT |
4,167,902.3852 IOST |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
| 2023-04-14 |
0.0115 USDT |
4,585,652.1784 IOST |
0.0113 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2023-04-13 |
0.0111 USDT |
1,864,438.1358 IOST |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0113 USDT |
| 2023-04-12 |
0.0110 USDT |
2,214,711.2801 IOST |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-04-11 |
0.0113 USDT |
5,417,675.4222 IOST |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-04-10 |
0.0110 USDT |
5,715,903.8840 IOST |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-04-09 |
0.0109 USDT |
2,086,542.5553 IOST |
0.0111 USDT |
0.0107 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-04-08 |
0.0110 USDT |
4,551,216.6781 IOST |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0110 USDT |
| 2023-04-07 |
0.0110 USDT |
17,131,342.6918 IOST |
0.0113 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2023-04-06 |
0.0120 USDT |
41,513,052.2546 IOST |
0.0113 USDT |
0.0111 USDT |
0.0138 USDT |
0.0114 USDT |
| 2023-04-05 |
0.0112 USDT |
1,852,249.0142 IOST |
0.0111 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-04-04 |
0.0111 USDT |
5,571,038.4759 IOST |
0.0108 USDT |
0.0107 USDT |
0.0115 USDT |
0.0111 USDT |
| 2023-04-03 |
0.0106 USDT |
5,337,726.1776 IOST |
0.0108 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-04-02 |
0.0108 USDT |
1,280,263.8105 IOST |
0.0112 USDT |
0.0105 USDT |
0.0112 USDT |
0.0107 USDT |
| 2023-04-01 |
0.0109 USDT |
11,528,451.8225 IOST |
0.0107 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-03-31 |
0.0106 USDT |
2,743,117.0635 IOST |
0.0105 USDT |
0.0102 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-03-30 |
0.0105 USDT |
5,862,048.4053 IOST |
0.0107 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2023-03-29 |
0.0104 USDT |
3,410,931.9078 IOST |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-03-28 |
0.0099 USDT |
5,815,690.8481 IOST |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-03-27 |
0.0099 USDT |
12,801,890.9567 IOST |
0.0105 USDT |
0.0097 USDT |
0.0106 USDT |
0.0099 USDT |
| 2023-03-26 |
0.0104 USDT |
1,541,978.0175 IOST |
0.0102 USDT |
0.0102 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-03-25 |
0.0103 USDT |
2,427,318.8540 IOST |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-03-24 |
0.0107 USDT |
7,276,138.5530 IOST |
0.0110 USDT |
0.0102 USDT |
0.0110 USDT |
0.0104 USDT |
| 2023-03-23 |
0.0107 USDT |
1,446,772.7911 IOST |
0.0104 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-03-22 |
0.0107 USDT |
12,166,771.0536 IOST |
0.0109 USDT |
0.0100 USDT |
0.0109 USDT |
0.0103 USDT |
| 2023-03-21 |
0.0107 USDT |
6,314,299.4635 IOST |
0.0106 USDT |
0.0102 USDT |
0.0110 USDT |
0.0109 USDT |
| 2023-03-20 |
0.0111 USDT |
10,059,609.4154 IOST |
0.0113 USDT |
0.0106 USDT |
0.0116 USDT |
0.0108 USDT |
| 2023-03-19 |
0.0111 USDT |
9,030,387.8017 IOST |
0.0107 USDT |
0.0107 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-03-18 |
0.0110 USDT |
8,698,235.5917 IOST |
0.0109 USDT |
0.0106 USDT |
0.0112 USDT |
0.0108 USDT |
| 2023-03-17 |
0.0103 USDT |
8,874,411.1688 IOST |
0.0100 USDT |
0.0099 USDT |
0.0108 USDT |
0.0108 USDT |
| 2023-03-16 |
0.0099 USDT |
11,119,784.7417 IOST |
0.0098 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-03-15 |
0.0103 USDT |
7,157,220.0788 IOST |
0.0108 USDT |
0.0096 USDT |
0.0109 USDT |
0.0099 USDT |
| 2023-03-14 |
0.0105 USDT |
6,566,997.4445 IOST |
0.0103 USDT |
0.0101 USDT |
0.0111 USDT |
0.0105 USDT |
| 2023-03-13 |
0.0102 USDT |
25,980,824.6066 IOST |
0.0098 USDT |
0.0096 USDT |
0.0105 USDT |
0.0103 USDT |