Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.0134 USDT |
1,677,068.9744 IOST |
0.0135 USDT |
0.0131 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-08-23 |
0.0134 USDT |
774,589.8711 IOST |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0134 USDT |
| 2022-08-22 |
0.0131 USDT |
1,182,034.7060 IOST |
0.0136 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |
| 2022-08-21 |
0.0135 USDT |
1,485,780.0730 IOST |
0.0133 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-08-20 |
0.0134 USDT |
2,451,396.8475 IOST |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0133 USDT |
| 2022-08-19 |
0.0137 USDT |
4,649,170.3865 IOST |
0.0142 USDT |
0.0131 USDT |
0.0142 USDT |
0.0135 USDT |
| 2022-08-18 |
0.0148 USDT |
1,383,886.1755 IOST |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2022-08-17 |
0.0151 USDT |
6,188,891.9318 IOST |
0.0156 USDT |
0.0146 USDT |
0.0161 USDT |
0.0146 USDT |
| 2022-08-16 |
0.0157 USDT |
2,264,065.5795 IOST |
0.0158 USDT |
0.0155 USDT |
0.0160 USDT |
0.0155 USDT |
| 2022-08-15 |
0.0158 USDT |
8,701,698.2192 IOST |
0.0158 USDT |
0.0155 USDT |
0.0163 USDT |
0.0159 USDT |
| 2022-08-14 |
0.0161 USDT |
5,047,303.5109 IOST |
0.0161 USDT |
0.0155 USDT |
0.0165 USDT |
0.0158 USDT |
| 2022-08-13 |
0.0162 USDT |
2,506,886.5996 IOST |
0.0163 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2022-08-12 |
0.0164 USDT |
14,506,106.8602 IOST |
0.0161 USDT |
0.0157 USDT |
0.0171 USDT |
0.0163 USDT |
| 2022-08-11 |
0.0162 USDT |
14,241,424.9442 IOST |
0.0159 USDT |
0.0157 USDT |
0.0168 USDT |
0.0162 USDT |
| 2022-08-10 |
0.0151 USDT |
6,594,057.1841 IOST |
0.0145 USDT |
0.0141 USDT |
0.0160 USDT |
0.0156 USDT |
| 2022-08-09 |
0.0149 USDT |
3,609,432.3779 IOST |
0.0154 USDT |
0.0143 USDT |
0.0157 USDT |
0.0145 USDT |
| 2022-08-08 |
0.0154 USDT |
5,247,719.3233 IOST |
0.0152 USDT |
0.0152 USDT |
0.0158 USDT |
0.0154 USDT |
| 2022-08-07 |
0.0153 USDT |
1,949,746.9469 IOST |
0.0153 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-08-06 |
0.0153 USDT |
5,377,306.0637 IOST |
0.0152 USDT |
0.0150 USDT |
0.0157 USDT |
0.0155 USDT |
| 2022-08-05 |
0.0149 USDT |
2,684,279.6505 IOST |
0.0146 USDT |
0.0146 USDT |
0.0152 USDT |
0.0148 USDT |
| 2022-08-04 |
0.0146 USDT |
3,622,721.9595 IOST |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-08-03 |
0.0149 USDT |
4,536,681.7251 IOST |
0.0148 USDT |
0.0143 USDT |
0.0160 USDT |
0.0151 USDT |
| 2022-08-02 |
0.0150 USDT |
7,212,268.8797 IOST |
0.0153 USDT |
0.0144 USDT |
0.0159 USDT |
0.0147 USDT |
| 2022-08-01 |
0.0150 USDT |
7,443,520.0370 IOST |
0.0147 USDT |
0.0147 USDT |
0.0153 USDT |
0.0150 USDT |
| 2022-07-31 |
0.0152 USDT |
20,588,539.0423 IOST |
0.0144 USDT |
0.0144 USDT |
0.0164 USDT |
0.0152 USDT |
| 2022-07-30 |
0.0148 USDT |
13,490,971.1938 IOST |
0.0146 USDT |
0.0144 USDT |
0.0153 USDT |
0.0146 USDT |
| 2022-07-29 |
0.0151 USDT |
10,847,199.7978 IOST |
0.0149 USDT |
0.0143 USDT |
0.0158 USDT |
0.0146 USDT |
| 2022-07-28 |
0.0141 USDT |
13,633,917.3249 IOST |
0.0139 USDT |
0.0136 USDT |
0.0152 USDT |
0.0150 USDT |
| 2022-07-27 |
0.0133 USDT |
5,759,857.0113 IOST |
0.0134 USDT |
0.0129 USDT |
0.0139 USDT |
0.0138 USDT |
| 2022-07-26 |
0.0129 USDT |
6,263,186.9985 IOST |
0.0128 USDT |
0.0126 USDT |
0.0131 USDT |
0.0130 USDT |
| 2022-07-25 |
0.0132 USDT |
2,934,324.1862 IOST |
0.0136 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-07-24 |
0.0137 USDT |
3,469,058.3657 IOST |
0.0136 USDT |
0.0135 USDT |
0.0139 USDT |
0.0137 USDT |
| 2022-07-23 |
0.0136 USDT |
4,062,714.7972 IOST |
0.0135 USDT |
0.0133 USDT |
0.0140 USDT |
0.0137 USDT |
| 2022-07-22 |
0.0139 USDT |
1,302,102.1820 IOST |
0.0138 USDT |
0.0135 USDT |
0.0142 USDT |
0.0135 USDT |
| 2022-07-21 |
0.0136 USDT |
2,218,841.7577 IOST |
0.0138 USDT |
0.0133 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-07-20 |
0.0146 USDT |
5,622,141.5052 IOST |
0.0148 USDT |
0.0136 USDT |
0.0151 USDT |
0.0138 USDT |
| 2022-07-19 |
0.0143 USDT |
5,140,829.6745 IOST |
0.0142 USDT |
0.0137 USDT |
0.0149 USDT |
0.0148 USDT |
| 2022-07-18 |
0.0141 USDT |
4,510,384.5902 IOST |
0.0134 USDT |
0.0134 USDT |
0.0144 USDT |
0.0141 USDT |
| 2022-07-17 |
0.0135 USDT |
3,137,683.2841 IOST |
0.0136 USDT |
0.0133 USDT |
0.0139 USDT |
0.0136 USDT |
| 2022-07-16 |
0.0134 USDT |
4,366,372.1669 IOST |
0.0134 USDT |
0.0131 USDT |
0.0138 USDT |
0.0136 USDT |
| 2022-07-15 |
0.0134 USDT |
4,458,125.9386 IOST |
0.0134 USDT |
0.0132 USDT |
0.0137 USDT |
0.0133 USDT |
| 2022-07-14 |
0.0130 USDT |
3,963,895.8695 IOST |
0.0132 USDT |
0.0126 USDT |
0.0134 USDT |
0.0134 USDT |
| 2022-07-13 |
0.0126 USDT |
5,450,002.7608 IOST |
0.0126 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2022-07-12 |
0.0128 USDT |
3,800,209.6026 IOST |
0.0128 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-07-11 |
0.0133 USDT |
6,242,158.9856 IOST |
0.0138 USDT |
0.0131 USDT |
0.0138 USDT |
0.0132 USDT |
| 2022-07-10 |
0.0141 USDT |
8,748,211.5759 IOST |
0.0144 USDT |
0.0137 USDT |
0.0146 USDT |
0.0138 USDT |
| 2022-07-09 |
0.0144 USDT |
7,875,146.8123 IOST |
0.0139 USDT |
0.0139 USDT |
0.0147 USDT |
0.0144 USDT |
| 2022-07-08 |
0.0140 USDT |
7,394,070.8417 IOST |
0.0140 USDT |
0.0136 USDT |
0.0144 USDT |
0.0142 USDT |
| 2022-07-07 |
0.0138 USDT |
9,895,410.7455 IOST |
0.0137 USDT |
0.0135 USDT |
0.0141 USDT |
0.0139 USDT |
| 2022-07-06 |
0.0135 USDT |
11,387,245.8218 IOST |
0.0135 USDT |
0.0133 USDT |
0.0138 USDT |
0.0137 USDT |