Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.0094 USDT |
5,015,645.7563 IOST |
0.0091 USDT |
0.0089 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-03-11 |
0.0089 USDT |
8,491,009.1552 IOST |
0.0092 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2023-03-10 |
0.0088 USDT |
4,995,103.5755 IOST |
0.0089 USDT |
0.0085 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-03-09 |
0.0093 USDT |
3,507,823.7072 IOST |
0.0095 USDT |
0.0087 USDT |
0.0097 USDT |
0.0088 USDT |
| 2023-03-08 |
0.0097 USDT |
2,940,220.3607 IOST |
0.0101 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2023-03-07 |
0.0102 USDT |
4,734,830.0098 IOST |
0.0104 USDT |
0.0099 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-03-06 |
0.0103 USDT |
5,314,145.3204 IOST |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2023-03-05 |
0.0105 USDT |
4,307,324.1439 IOST |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2023-03-04 |
0.0108 USDT |
3,102,139.8487 IOST |
0.0111 USDT |
0.0107 USDT |
0.0112 USDT |
0.0107 USDT |
| 2023-03-03 |
0.0110 USDT |
14,272,225.0890 IOST |
0.0121 USDT |
0.0105 USDT |
0.0122 USDT |
0.0110 USDT |
| 2023-03-02 |
0.0123 USDT |
45,046,988.7381 IOST |
0.0118 USDT |
0.0113 USDT |
0.0129 USDT |
0.0120 USDT |
| 2023-03-01 |
0.0116 USDT |
5,676,504.8137 IOST |
0.0111 USDT |
0.0110 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-02-28 |
0.0113 USDT |
2,094,501.9158 IOST |
0.0116 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-02-27 |
0.0115 USDT |
8,588,283.7459 IOST |
0.0115 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2023-02-26 |
0.0114 USDT |
6,512,881.9628 IOST |
0.0113 USDT |
0.0112 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-02-25 |
0.0114 USDT |
7,749,881.4648 IOST |
0.0113 USDT |
0.0111 USDT |
0.0117 USDT |
0.0111 USDT |
| 2023-02-24 |
0.0115 USDT |
9,128,573.5374 IOST |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-02-23 |
0.0120 USDT |
9,488,969.5258 IOST |
0.0121 USDT |
0.0117 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-02-22 |
0.0120 USDT |
20,480,336.8960 IOST |
0.0126 USDT |
0.0117 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-02-21 |
0.0140 USDT |
47,505,622.1846 IOST |
0.0144 USDT |
0.0127 USDT |
0.0149 USDT |
0.0127 USDT |
| 2023-02-20 |
0.0144 USDT |
96,387,613.2783 IOST |
0.0113 USDT |
0.0109 USDT |
0.0163 USDT |
0.0151 USDT |
| 2023-02-19 |
0.0115 USDT |
10,748,078.3913 IOST |
0.0111 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2023-02-18 |
0.0111 USDT |
1,072,215.4427 IOST |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-02-17 |
0.0109 USDT |
851,846.0670 IOST |
0.0104 USDT |
0.0104 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-02-16 |
0.0111 USDT |
1,542,830.9619 IOST |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-02-15 |
0.0104 USDT |
788,315.2260 IOST |
0.0102 USDT |
0.0100 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-02-14 |
0.0099 USDT |
1,656,020.3801 IOST |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-02-13 |
0.0097 USDT |
4,622,378.2600 IOST |
0.0104 USDT |
0.0094 USDT |
0.0104 USDT |
0.0097 USDT |
| 2023-02-12 |
0.0105 USDT |
1,015,169.6965 IOST |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-02-11 |
0.0102 USDT |
1,783,347.2852 IOST |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-02-10 |
0.0104 USDT |
1,140,370.7905 IOST |
0.0103 USDT |
0.0102 USDT |
0.0111 USDT |
0.0103 USDT |
| 2023-02-09 |
0.0111 USDT |
9,063,398.8617 IOST |
0.0114 USDT |
0.0102 USDT |
0.0118 USDT |
0.0103 USDT |
| 2023-02-08 |
0.0113 USDT |
3,376,030.6158 IOST |
0.0113 USDT |
0.0109 USDT |
0.0117 USDT |
0.0113 USDT |
| 2023-02-07 |
0.0109 USDT |
2,377,969.7034 IOST |
0.0108 USDT |
0.0106 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-02-06 |
0.0108 USDT |
3,589,766.6722 IOST |
0.0108 USDT |
0.0105 USDT |
0.0118 USDT |
0.0110 USDT |
| 2023-02-05 |
0.0109 USDT |
6,707,922.1541 IOST |
0.0108 USDT |
0.0097 USDT |
0.0114 USDT |
0.0107 USDT |
| 2023-02-04 |
0.0107 USDT |
2,417,341.3018 IOST |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0107 USDT |
| 2023-02-03 |
0.0104 USDT |
2,576,816.3895 IOST |
0.0100 USDT |
0.0098 USDT |
0.0106 USDT |
0.0106 USDT |
| 2023-02-02 |
0.0100 USDT |
2,883,150.0350 IOST |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2023-02-01 |
0.0093 USDT |
1,839,921.3327 IOST |
0.0095 USDT |
0.0091 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-01-31 |
0.0095 USDT |
2,225,284.0852 IOST |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-01-30 |
0.0099 USDT |
6,604,831.0178 IOST |
0.0104 USDT |
0.0091 USDT |
0.0104 USDT |
0.0092 USDT |
| 2023-01-29 |
0.0103 USDT |
2,955,385.1573 IOST |
0.0102 USDT |
0.0100 USDT |
0.0104 USDT |
0.0104 USDT |
| 2023-01-28 |
0.0104 USDT |
1,414,522.5803 IOST |
0.0105 USDT |
0.0100 USDT |
0.0106 USDT |
0.0101 USDT |
| 2023-01-27 |
0.0104 USDT |
3,706,880.3805 IOST |
0.0101 USDT |
0.0099 USDT |
0.0110 USDT |
0.0105 USDT |
| 2023-01-26 |
0.0102 USDT |
1,141,621.9824 IOST |
0.0104 USDT |
0.0099 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-01-25 |
0.0100 USDT |
4,572,355.8304 IOST |
0.0097 USDT |
0.0094 USDT |
0.0106 USDT |
0.0104 USDT |
| 2023-01-24 |
0.0102 USDT |
1,458,271.7862 IOST |
0.0100 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-01-23 |
0.0098 USDT |
822,779.9655 IOST |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-01-22 |
0.0098 USDT |
1,659,708.7336 IOST |
0.0096 USDT |
0.0095 USDT |
0.0101 USDT |
0.0098 USDT |