Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.0136 USDT |
8,079,003.5542 IOST |
0.0139 USDT |
0.0132 USDT |
0.0140 USDT |
0.0134 USDT |
| 2022-07-04 |
0.0135 USDT |
6,487,707.1666 IOST |
0.0135 USDT |
0.0131 USDT |
0.0138 USDT |
0.0137 USDT |
| 2022-07-03 |
0.0138 USDT |
14,974,052.1731 IOST |
0.0140 USDT |
0.0131 USDT |
0.0142 USDT |
0.0134 USDT |
| 2022-07-02 |
0.0135 USDT |
11,793,516.9401 IOST |
0.0132 USDT |
0.0129 USDT |
0.0143 USDT |
0.0140 USDT |
| 2022-07-01 |
0.0133 USDT |
11,240,541.0158 IOST |
0.0134 USDT |
0.0129 USDT |
0.0138 USDT |
0.0132 USDT |
| 2022-06-30 |
0.0131 USDT |
8,506,082.3309 IOST |
0.0137 USDT |
0.0127 USDT |
0.0138 USDT |
0.0130 USDT |
| 2022-06-29 |
0.0137 USDT |
9,170,933.7371 IOST |
0.0137 USDT |
0.0134 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-06-28 |
0.0143 USDT |
7,352,951.5140 IOST |
0.0145 USDT |
0.0138 USDT |
0.0147 USDT |
0.0138 USDT |
| 2022-06-27 |
0.0145 USDT |
6,913,673.3784 IOST |
0.0143 USDT |
0.0141 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-06-26 |
0.0149 USDT |
7,367,963.2952 IOST |
0.0151 USDT |
0.0143 USDT |
0.0154 USDT |
0.0143 USDT |
| 2022-06-25 |
0.0150 USDT |
11,034,579.1707 IOST |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0150 USDT |
| 2022-06-24 |
0.0151 USDT |
8,232,883.8918 IOST |
0.0150 USDT |
0.0148 USDT |
0.0155 USDT |
0.0150 USDT |
| 2022-06-23 |
0.0147 USDT |
11,910,656.8872 IOST |
0.0144 USDT |
0.0144 USDT |
0.0151 USDT |
0.0149 USDT |
| 2022-06-22 |
0.0156 USDT |
20,905,112.4733 IOST |
0.0162 USDT |
0.0146 USDT |
0.0169 USDT |
0.0147 USDT |
| 2022-06-21 |
0.0156 USDT |
34,928,017.5080 IOST |
0.0142 USDT |
0.0139 USDT |
0.0168 USDT |
0.0160 USDT |
| 2022-06-20 |
0.0139 USDT |
12,105,439.6880 IOST |
0.0138 USDT |
0.0132 USDT |
0.0143 USDT |
0.0138 USDT |
| 2022-06-19 |
0.0131 USDT |
14,301,128.3073 IOST |
0.0127 USDT |
0.0122 USDT |
0.0140 USDT |
0.0138 USDT |
| 2022-06-18 |
0.0127 USDT |
8,525,598.8877 IOST |
0.0134 USDT |
0.0118 USDT |
0.0138 USDT |
0.0127 USDT |
| 2022-06-17 |
0.0133 USDT |
7,729,133.9032 IOST |
0.0130 USDT |
0.0129 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-06-16 |
0.0137 USDT |
7,044,711.3212 IOST |
0.0146 USDT |
0.0131 USDT |
0.0147 USDT |
0.0132 USDT |
| 2022-06-15 |
0.0133 USDT |
9,541,433.0963 IOST |
0.0138 USDT |
0.0125 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-06-14 |
0.0134 USDT |
10,022,544.0725 IOST |
0.0136 USDT |
0.0125 USDT |
0.0140 USDT |
0.0132 USDT |
| 2022-06-13 |
0.0134 USDT |
15,164,907.5479 IOST |
0.0143 USDT |
0.0126 USDT |
0.0145 USDT |
0.0142 USDT |
| 2022-06-12 |
0.0148 USDT |
11,360,623.1810 IOST |
0.0150 USDT |
0.0140 USDT |
0.0155 USDT |
0.0146 USDT |
| 2022-06-11 |
0.0153 USDT |
8,121,454.7956 IOST |
0.0157 USDT |
0.0146 USDT |
0.0161 USDT |
0.0150 USDT |
| 2022-06-10 |
0.0164 USDT |
6,478,047.7984 IOST |
0.0168 USDT |
0.0158 USDT |
0.0170 USDT |
0.0160 USDT |
| 2022-06-09 |
0.0169 USDT |
2,639,459.6303 IOST |
0.0168 USDT |
0.0167 USDT |
0.0172 USDT |
0.0169 USDT |
| 2022-06-08 |
0.0170 USDT |
4,973,550.6986 IOST |
0.0172 USDT |
0.0167 USDT |
0.0174 USDT |
0.0168 USDT |
| 2022-06-07 |
0.0169 USDT |
5,763,912.1863 IOST |
0.0178 USDT |
0.0165 USDT |
0.0178 USDT |
0.0170 USDT |
| 2022-06-06 |
0.0179 USDT |
7,071,108.6404 IOST |
0.0176 USDT |
0.0175 USDT |
0.0184 USDT |
0.0175 USDT |
| 2022-06-05 |
0.0174 USDT |
9,364,800.0436 IOST |
0.0170 USDT |
0.0167 USDT |
0.0180 USDT |
0.0176 USDT |
| 2022-06-04 |
0.0168 USDT |
3,798,527.7705 IOST |
0.0169 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-06-03 |
0.0171 USDT |
4,215,197.3967 IOST |
0.0175 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2022-06-02 |
0.0172 USDT |
12,530,361.3083 IOST |
0.0169 USDT |
0.0168 USDT |
0.0177 USDT |
0.0174 USDT |
| 2022-06-01 |
0.0185 USDT |
20,671,268.4314 IOST |
0.0182 USDT |
0.0171 USDT |
0.0195 USDT |
0.0173 USDT |
| 2022-05-31 |
0.0181 USDT |
8,660,713.9087 IOST |
0.0182 USDT |
0.0174 USDT |
0.0187 USDT |
0.0180 USDT |
| 2022-05-30 |
0.0174 USDT |
4,989,264.4469 IOST |
0.0166 USDT |
0.0164 USDT |
0.0183 USDT |
0.0181 USDT |
| 2022-05-29 |
0.0162 USDT |
3,966,593.3351 IOST |
0.0163 USDT |
0.0158 USDT |
0.0166 USDT |
0.0165 USDT |
| 2022-05-28 |
0.0162 USDT |
4,355,366.0562 IOST |
0.0160 USDT |
0.0158 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-05-27 |
0.0162 USDT |
9,486,996.0185 IOST |
0.0163 USDT |
0.0157 USDT |
0.0166 USDT |
0.0161 USDT |
| 2022-05-26 |
0.0165 USDT |
8,162,340.0899 IOST |
0.0172 USDT |
0.0158 USDT |
0.0174 USDT |
0.0166 USDT |
| 2022-05-25 |
0.0172 USDT |
2,659,664.9655 IOST |
0.0174 USDT |
0.0168 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-05-24 |
0.0170 USDT |
6,301,898.2451 IOST |
0.0171 USDT |
0.0164 USDT |
0.0174 USDT |
0.0173 USDT |
| 2022-05-23 |
0.0180 USDT |
5,481,615.5454 IOST |
0.0178 USDT |
0.0174 USDT |
0.0185 USDT |
0.0178 USDT |
| 2022-05-22 |
0.0175 USDT |
7,198,416.8917 IOST |
0.0170 USDT |
0.0168 USDT |
0.0180 USDT |
0.0175 USDT |
| 2022-05-21 |
0.0167 USDT |
5,522,628.4017 IOST |
0.0167 USDT |
0.0163 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-05-20 |
0.0171 USDT |
4,555,766.6957 IOST |
0.0172 USDT |
0.0162 USDT |
0.0176 USDT |
0.0167 USDT |
| 2022-05-19 |
0.0165 USDT |
16,382,674.1760 IOST |
0.0162 USDT |
0.0157 USDT |
0.0175 USDT |
0.0171 USDT |
| 2022-05-18 |
0.0170 USDT |
13,789,526.6965 IOST |
0.0182 USDT |
0.0162 USDT |
0.0183 USDT |
0.0167 USDT |
| 2022-05-17 |
0.0178 USDT |
11,885,000.8628 IOST |
0.0174 USDT |
0.0172 USDT |
0.0183 USDT |
0.0179 USDT |