Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
0.0418 USDT |
52,509,095.8073 IOST |
0.0372 USDT |
0.0371 USDT |
0.0451 USDT |
0.0434 USDT |
| 2021-08-22 |
0.0366 USDT |
27,045,693.5160 IOST |
0.0353 USDT |
0.0342 USDT |
0.0389 USDT |
0.0371 USDT |
| 2021-08-21 |
0.0340 USDT |
18,995,057.0385 IOST |
0.0327 USDT |
0.0318 USDT |
0.0366 USDT |
0.0354 USDT |
| 2021-08-20 |
0.0322 USDT |
10,233,277.4958 IOST |
0.0318 USDT |
0.0313 USDT |
0.0331 USDT |
0.0326 USDT |
| 2021-08-19 |
0.0306 USDT |
11,271,485.2070 IOST |
0.0302 USDT |
0.0293 USDT |
0.0321 USDT |
0.0318 USDT |
| 2021-08-18 |
0.0301 USDT |
8,521,711.9866 IOST |
0.0304 USDT |
0.0291 USDT |
0.0312 USDT |
0.0306 USDT |
| 2021-08-17 |
0.0320 USDT |
11,087,126.3479 IOST |
0.0325 USDT |
0.0302 USDT |
0.0336 USDT |
0.0307 USDT |
| 2021-08-16 |
0.0329 USDT |
13,563,437.8091 IOST |
0.0331 USDT |
0.0319 USDT |
0.0342 USDT |
0.0326 USDT |
| 2021-08-15 |
0.0326 USDT |
17,740,160.4391 IOST |
0.0328 USDT |
0.0311 USDT |
0.0344 USDT |
0.0330 USDT |
| 2021-08-14 |
0.0314 USDT |
8,445,689.8792 IOST |
0.0323 USDT |
0.0304 USDT |
0.0323 USDT |
0.0317 USDT |
| 2021-08-13 |
0.0310 USDT |
12,588,788.9448 IOST |
0.0303 USDT |
0.0300 USDT |
0.0319 USDT |
0.0317 USDT |
| 2021-08-12 |
0.0299 USDT |
18,776,240.4684 IOST |
0.0307 USDT |
0.0284 USDT |
0.0320 USDT |
0.0289 USDT |
| 2021-08-11 |
0.0306 USDT |
17,378,447.9190 IOST |
0.0294 USDT |
0.0289 USDT |
0.0318 USDT |
0.0304 USDT |
| 2021-08-10 |
0.0285 USDT |
11,891,754.9325 IOST |
0.0280 USDT |
0.0274 USDT |
0.0296 USDT |
0.0289 USDT |
| 2021-08-09 |
0.0274 USDT |
9,865,914.9676 IOST |
0.0269 USDT |
0.0260 USDT |
0.0284 USDT |
0.0280 USDT |
| 2021-08-08 |
0.0279 USDT |
12,931,253.4770 IOST |
0.0286 USDT |
0.0267 USDT |
0.0291 USDT |
0.0272 USDT |
| 2021-08-07 |
0.0281 USDT |
12,992,617.7908 IOST |
0.0277 USDT |
0.0271 USDT |
0.0289 USDT |
0.0283 USDT |
| 2021-08-06 |
0.0277 USDT |
25,786,746.6340 IOST |
0.0267 USDT |
0.0267 USDT |
0.0300 USDT |
0.0275 USDT |
| 2021-08-05 |
0.0253 USDT |
6,133,573.1111 IOST |
0.0252 USDT |
0.0243 USDT |
0.0264 USDT |
0.0263 USDT |
| 2021-08-04 |
0.0248 USDT |
6,278,672.6062 IOST |
0.0246 USDT |
0.0239 USDT |
0.0254 USDT |
0.0254 USDT |
| 2021-08-03 |
0.0245 USDT |
6,347,205.0596 IOST |
0.0257 USDT |
0.0237 USDT |
0.0258 USDT |
0.0247 USDT |
| 2021-08-02 |
0.0254 USDT |
8,192,282.1877 IOST |
0.0254 USDT |
0.0247 USDT |
0.0263 USDT |
0.0253 USDT |
| 2021-08-01 |
0.0272 USDT |
17,507,659.1816 IOST |
0.0273 USDT |
0.0259 USDT |
0.0284 USDT |
0.0261 USDT |
| 2021-07-31 |
0.0272 USDT |
35,582,009.5799 IOST |
0.0262 USDT |
0.0260 USDT |
0.0282 USDT |
0.0276 USDT |
| 2021-07-30 |
0.0254 USDT |
31,257,941.5888 IOST |
0.0242 USDT |
0.0240 USDT |
0.0266 USDT |
0.0261 USDT |
| 2021-07-29 |
0.0238 USDT |
8,784,085.1818 IOST |
0.0233 USDT |
0.0227 USDT |
0.0245 USDT |
0.0242 USDT |
| 2021-07-28 |
0.0230 USDT |
4,898,581.3895 IOST |
0.0232 USDT |
0.0226 USDT |
0.0234 USDT |
0.0233 USDT |
| 2021-07-27 |
0.0227 USDT |
9,550,548.0503 IOST |
0.0228 USDT |
0.0218 USDT |
0.0236 USDT |
0.0230 USDT |
| 2021-07-26 |
0.0241 USDT |
11,215,962.5538 IOST |
0.0234 USDT |
0.0226 USDT |
0.0253 USDT |
0.0228 USDT |
| 2021-07-25 |
0.0231 USDT |
7,120,815.1487 IOST |
0.0242 USDT |
0.0221 USDT |
0.0244 USDT |
0.0232 USDT |
| 2021-07-24 |
0.0230 USDT |
15,326,449.0503 IOST |
0.0214 USDT |
0.0213 USDT |
0.0240 USDT |
0.0233 USDT |
| 2021-07-23 |
0.0206 USDT |
8,240,599.6715 IOST |
0.0201 USDT |
0.0199 USDT |
0.0214 USDT |
0.0212 USDT |
| 2021-07-22 |
0.0198 USDT |
13,165,585.2160 IOST |
0.0194 USDT |
0.0192 USDT |
0.0208 USDT |
0.0200 USDT |
| 2021-07-21 |
0.0187 USDT |
13,164,456.4398 IOST |
0.0180 USDT |
0.0174 USDT |
0.0197 USDT |
0.0192 USDT |
| 2021-07-20 |
0.0181 USDT |
23,657,658.5651 IOST |
0.0176 USDT |
0.0162 USDT |
0.0193 USDT |
0.0178 USDT |
| 2021-07-19 |
0.0183 USDT |
9,155,954.0089 IOST |
0.0185 USDT |
0.0172 USDT |
0.0190 USDT |
0.0176 USDT |
| 2021-07-18 |
0.0186 USDT |
2,582,478.7519 IOST |
0.0184 USDT |
0.0182 USDT |
0.0189 USDT |
0.0185 USDT |
| 2021-07-17 |
0.0182 USDT |
5,490,644.2012 IOST |
0.0180 USDT |
0.0178 USDT |
0.0187 USDT |
0.0183 USDT |
| 2021-07-16 |
0.0189 USDT |
5,309,381.8314 IOST |
0.0190 USDT |
0.0181 USDT |
0.0197 USDT |
0.0182 USDT |
| 2021-07-15 |
0.0194 USDT |
4,028,305.4813 IOST |
0.0202 USDT |
0.0189 USDT |
0.0204 USDT |
0.0193 USDT |
| 2021-07-14 |
0.0196 USDT |
3,630,068.0504 IOST |
0.0203 USDT |
0.0188 USDT |
0.0205 USDT |
0.0201 USDT |
| 2021-07-13 |
0.0205 USDT |
2,909,553.4122 IOST |
0.0213 USDT |
0.0199 USDT |
0.0213 USDT |
0.0203 USDT |
| 2021-07-12 |
0.0209 USDT |
2,820,052.1911 IOST |
0.0215 USDT |
0.0203 USDT |
0.0215 USDT |
0.0212 USDT |
| 2021-07-11 |
0.0211 USDT |
2,778,824.4225 IOST |
0.0207 USDT |
0.0204 USDT |
0.0217 USDT |
0.0215 USDT |
| 2021-07-10 |
0.0207 USDT |
8,031,500.0158 IOST |
0.0214 USDT |
0.0203 USDT |
0.0215 USDT |
0.0206 USDT |
| 2021-07-09 |
0.0206 USDT |
4,864,342.4515 IOST |
0.0210 USDT |
0.0196 USDT |
0.0213 USDT |
0.0211 USDT |
| 2021-07-08 |
0.0218 USDT |
8,143,696.8961 IOST |
0.0238 USDT |
0.0206 USDT |
0.0239 USDT |
0.0207 USDT |
| 2021-07-07 |
0.0241 USDT |
1,816,239.2196 IOST |
0.0241 USDT |
0.0236 USDT |
0.0246 USDT |
0.0241 USDT |
| 2021-07-06 |
0.0242 USDT |
4,217,874.9121 IOST |
0.0241 USDT |
0.0235 USDT |
0.0249 USDT |
0.0240 USDT |
| 2021-07-05 |
0.0243 USDT |
13,541,706.4908 IOST |
0.0256 USDT |
0.0231 USDT |
0.0256 USDT |
0.0243 USDT |