Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0175 USDT |
11,331,909.7159 IOST |
0.0187 USDT |
0.0169 USDT |
0.0187 USDT |
0.0174 USDT |
| 2022-05-15 |
0.0177 USDT |
10,232,948.5358 IOST |
0.0182 USDT |
0.0173 USDT |
0.0183 USDT |
0.0180 USDT |
| 2022-05-14 |
0.0176 USDT |
17,138,368.7129 IOST |
0.0179 USDT |
0.0165 USDT |
0.0187 USDT |
0.0174 USDT |
| 2022-05-13 |
0.0182 USDT |
14,677,960.0103 IOST |
0.0167 USDT |
0.0164 USDT |
0.0192 USDT |
0.0181 USDT |
| 2022-05-12 |
0.0157 USDT |
45,904,692.4823 IOST |
0.0164 USDT |
0.0141 USDT |
0.0175 USDT |
0.0164 USDT |
| 2022-05-11 |
0.0173 USDT |
69,065,806.0232 IOST |
0.0196 USDT |
0.0148 USDT |
0.0202 USDT |
0.0155 USDT |
| 2022-05-10 |
0.0193 USDT |
36,133,631.4672 IOST |
0.0183 USDT |
0.0178 USDT |
0.0212 USDT |
0.0195 USDT |
| 2022-05-09 |
0.0194 USDT |
38,519,784.8257 IOST |
0.0214 USDT |
0.0182 USDT |
0.0218 USDT |
0.0193 USDT |
| 2022-05-08 |
0.0215 USDT |
10,938,865.6339 IOST |
0.0218 USDT |
0.0211 USDT |
0.0220 USDT |
0.0215 USDT |
| 2022-05-07 |
0.0228 USDT |
15,211,971.9284 IOST |
0.0224 USDT |
0.0223 USDT |
0.0234 USDT |
0.0224 USDT |
| 2022-05-06 |
0.0221 USDT |
20,004,676.2366 IOST |
0.0219 USDT |
0.0213 USDT |
0.0229 USDT |
0.0224 USDT |
| 2022-05-05 |
0.0240 USDT |
45,748,803.8389 IOST |
0.0243 USDT |
0.0213 USDT |
0.0262 USDT |
0.0218 USDT |
| 2022-05-04 |
0.0227 USDT |
18,380,259.2530 IOST |
0.0219 USDT |
0.0217 USDT |
0.0238 USDT |
0.0236 USDT |
| 2022-05-03 |
0.0221 USDT |
8,840,438.3992 IOST |
0.0222 USDT |
0.0214 USDT |
0.0227 USDT |
0.0218 USDT |
| 2022-05-02 |
0.0223 USDT |
11,621,729.3947 IOST |
0.0226 USDT |
0.0213 USDT |
0.0232 USDT |
0.0218 USDT |
| 2022-05-01 |
0.0223 USDT |
20,192,923.6604 IOST |
0.0220 USDT |
0.0215 USDT |
0.0234 USDT |
0.0220 USDT |
| 2022-04-30 |
0.0240 USDT |
12,199,224.6330 IOST |
0.0254 USDT |
0.0229 USDT |
0.0255 USDT |
0.0229 USDT |
| 2022-04-29 |
0.0260 USDT |
10,567,989.2939 IOST |
0.0273 USDT |
0.0249 USDT |
0.0275 USDT |
0.0252 USDT |
| 2022-04-28 |
0.0272 USDT |
10,204,223.0302 IOST |
0.0277 USDT |
0.0264 USDT |
0.0278 USDT |
0.0273 USDT |
| 2022-04-27 |
0.0273 USDT |
18,378,102.9279 IOST |
0.0273 USDT |
0.0268 USDT |
0.0281 USDT |
0.0274 USDT |
| 2022-04-26 |
0.0287 USDT |
22,723,714.7271 IOST |
0.0302 USDT |
0.0269 USDT |
0.0304 USDT |
0.0271 USDT |
| 2022-04-25 |
0.0292 USDT |
49,792,318.3791 IOST |
0.0290 USDT |
0.0277 USDT |
0.0308 USDT |
0.0292 USDT |
| 2022-04-24 |
0.0301 USDT |
58,659,686.7332 IOST |
0.0288 USDT |
0.0284 USDT |
0.0313 USDT |
0.0293 USDT |
| 2022-04-23 |
0.0299 USDT |
47,980,930.3876 IOST |
0.0284 USDT |
0.0281 USDT |
0.0314 USDT |
0.0296 USDT |
| 2022-04-22 |
0.0286 USDT |
6,495,446.8302 IOST |
0.0288 USDT |
0.0279 USDT |
0.0292 USDT |
0.0284 USDT |
| 2022-04-21 |
0.0299 USDT |
14,294,062.8785 IOST |
0.0308 USDT |
0.0281 USDT |
0.0311 USDT |
0.0287 USDT |
| 2022-04-20 |
0.0312 USDT |
45,817,461.1438 IOST |
0.0296 USDT |
0.0296 USDT |
0.0331 USDT |
0.0306 USDT |
| 2022-04-19 |
0.0291 USDT |
16,359,225.4416 IOST |
0.0287 USDT |
0.0282 USDT |
0.0299 USDT |
0.0291 USDT |
| 2022-04-18 |
0.0277 USDT |
14,750,986.8260 IOST |
0.0281 USDT |
0.0268 USDT |
0.0286 USDT |
0.0286 USDT |
| 2022-04-17 |
0.0294 USDT |
4,760,850.8966 IOST |
0.0293 USDT |
0.0289 USDT |
0.0298 USDT |
0.0292 USDT |
| 2022-04-16 |
0.0293 USDT |
6,097,208.1929 IOST |
0.0297 USDT |
0.0287 USDT |
0.0299 USDT |
0.0294 USDT |
| 2022-04-15 |
0.0293 USDT |
8,319,617.4646 IOST |
0.0297 USDT |
0.0288 USDT |
0.0300 USDT |
0.0293 USDT |
| 2022-04-14 |
0.0300 USDT |
9,576,542.2915 IOST |
0.0303 USDT |
0.0287 USDT |
0.0309 USDT |
0.0290 USDT |
| 2022-04-13 |
0.0298 USDT |
12,366,859.6589 IOST |
0.0296 USDT |
0.0287 USDT |
0.0306 USDT |
0.0300 USDT |
| 2022-04-12 |
0.0299 USDT |
45,447,174.8263 IOST |
0.0272 USDT |
0.0267 USDT |
0.0321 USDT |
0.0293 USDT |
| 2022-04-11 |
0.0290 USDT |
16,987,557.7159 IOST |
0.0305 USDT |
0.0273 USDT |
0.0307 USDT |
0.0275 USDT |
| 2022-04-10 |
0.0316 USDT |
10,302,172.6014 IOST |
0.0322 USDT |
0.0309 USDT |
0.0322 USDT |
0.0311 USDT |
| 2022-04-09 |
0.0317 USDT |
9,246,403.3875 IOST |
0.0311 USDT |
0.0308 USDT |
0.0326 USDT |
0.0317 USDT |
| 2022-04-08 |
0.0328 USDT |
15,401,292.4684 IOST |
0.0338 USDT |
0.0313 USDT |
0.0340 USDT |
0.0322 USDT |
| 2022-04-07 |
0.0332 USDT |
59,886,171.0391 IOST |
0.0313 USDT |
0.0312 USDT |
0.0347 USDT |
0.0332 USDT |
| 2022-04-06 |
0.0329 USDT |
52,814,624.6025 IOST |
0.0348 USDT |
0.0309 USDT |
0.0348 USDT |
0.0317 USDT |
| 2022-04-05 |
0.0363 USDT |
29,487,302.0482 IOST |
0.0367 USDT |
0.0350 USDT |
0.0375 USDT |
0.0354 USDT |
| 2022-04-04 |
0.0381 USDT |
21,591,887.3706 IOST |
0.0406 USDT |
0.0351 USDT |
0.0406 USDT |
0.0351 USDT |
| 2022-04-03 |
0.0397 USDT |
43,603,300.8986 IOST |
0.0386 USDT |
0.0374 USDT |
0.0417 USDT |
0.0391 USDT |
| 2022-04-02 |
0.0406 USDT |
56,580,412.3908 IOST |
0.0420 USDT |
0.0382 USDT |
0.0431 USDT |
0.0385 USDT |
| 2022-04-01 |
0.0441 USDT |
127,287,827.7893 IOST |
0.0421 USDT |
0.0413 USDT |
0.0472 USDT |
0.0435 USDT |
| 2022-03-31 |
0.0472 USDT |
483,366,943.7688 IOST |
0.0350 USDT |
0.0348 USDT |
0.0544 USDT |
0.0428 USDT |
| 2022-03-30 |
0.0345 USDT |
42,314,377.6519 IOST |
0.0323 USDT |
0.0309 USDT |
0.0369 USDT |
0.0338 USDT |
| 2022-03-29 |
0.0333 USDT |
9,033,052.0225 IOST |
0.0328 USDT |
0.0316 USDT |
0.0343 USDT |
0.0319 USDT |
| 2022-03-28 |
0.0364 USDT |
72,616,644.7784 IOST |
0.0336 USDT |
0.0329 USDT |
0.0388 USDT |
0.0347 USDT |