Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.0342 USDT |
115,865,010.1355 IOST |
0.0331 USDT |
0.0307 USDT |
0.0375 USDT |
0.0338 USDT |
| 2022-03-26 |
0.0278 USDT |
25,747,435.6577 IOST |
0.0260 USDT |
0.0257 USDT |
0.0303 USDT |
0.0291 USDT |
| 2022-03-25 |
0.0266 USDT |
9,893,868.8764 IOST |
0.0264 USDT |
0.0254 USDT |
0.0274 USDT |
0.0262 USDT |
| 2022-03-24 |
0.0260 USDT |
5,774,417.0640 IOST |
0.0261 USDT |
0.0254 USDT |
0.0265 USDT |
0.0262 USDT |
| 2022-03-23 |
0.0254 USDT |
4,738,298.5047 IOST |
0.0253 USDT |
0.0248 USDT |
0.0261 USDT |
0.0260 USDT |
| 2022-03-22 |
0.0255 USDT |
4,763,488.4316 IOST |
0.0245 USDT |
0.0244 USDT |
0.0261 USDT |
0.0254 USDT |
| 2022-03-21 |
0.0242 USDT |
2,564,039.0021 IOST |
0.0244 USDT |
0.0238 USDT |
0.0247 USDT |
0.0246 USDT |
| 2022-03-20 |
0.0248 USDT |
4,709,925.4349 IOST |
0.0249 USDT |
0.0240 USDT |
0.0254 USDT |
0.0247 USDT |
| 2022-03-19 |
0.0246 USDT |
10,743,162.0532 IOST |
0.0234 USDT |
0.0234 USDT |
0.0252 USDT |
0.0248 USDT |
| 2022-03-18 |
0.0229 USDT |
3,459,814.6567 IOST |
0.0227 USDT |
0.0223 USDT |
0.0238 USDT |
0.0234 USDT |
| 2022-03-17 |
0.0229 USDT |
2,490,373.7459 IOST |
0.0231 USDT |
0.0226 USDT |
0.0233 USDT |
0.0227 USDT |
| 2022-03-16 |
0.0222 USDT |
4,973,793.6105 IOST |
0.0221 USDT |
0.0217 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-03-15 |
0.0217 USDT |
3,061,694.4021 IOST |
0.0225 USDT |
0.0214 USDT |
0.0225 USDT |
0.0223 USDT |
| 2022-03-14 |
0.0219 USDT |
2,532,931.3796 IOST |
0.0212 USDT |
0.0211 USDT |
0.0224 USDT |
0.0220 USDT |
| 2022-03-13 |
0.0219 USDT |
1,744,576.5496 IOST |
0.0216 USDT |
0.0214 USDT |
0.0221 USDT |
0.0219 USDT |
| 2022-03-12 |
0.0220 USDT |
1,062,852.2911 IOST |
0.0218 USDT |
0.0217 USDT |
0.0223 USDT |
0.0219 USDT |
| 2022-03-11 |
0.0221 USDT |
4,563,056.3614 IOST |
0.0226 USDT |
0.0217 USDT |
0.0227 USDT |
0.0218 USDT |
| 2022-03-10 |
0.0221 USDT |
3,352,144.1638 IOST |
0.0234 USDT |
0.0217 USDT |
0.0235 USDT |
0.0224 USDT |
| 2022-03-09 |
0.0235 USDT |
20,484,364.6114 IOST |
0.0222 USDT |
0.0222 USDT |
0.0240 USDT |
0.0234 USDT |
| 2022-03-08 |
0.0222 USDT |
2,532,530.2158 IOST |
0.0218 USDT |
0.0217 USDT |
0.0226 USDT |
0.0218 USDT |
| 2022-03-07 |
0.0221 USDT |
3,755,873.2610 IOST |
0.0221 USDT |
0.0214 USDT |
0.0232 USDT |
0.0219 USDT |
| 2022-03-06 |
0.0226 USDT |
1,206,397.0953 IOST |
0.0233 USDT |
0.0221 USDT |
0.0235 USDT |
0.0227 USDT |
| 2022-03-05 |
0.0229 USDT |
620,582.4195 IOST |
0.0228 USDT |
0.0223 USDT |
0.0235 USDT |
0.0232 USDT |
| 2022-03-04 |
0.0235 USDT |
2,955,426.2154 IOST |
0.0245 USDT |
0.0226 USDT |
0.0245 USDT |
0.0229 USDT |
| 2022-03-03 |
0.0248 USDT |
2,375,029.2574 IOST |
0.0253 USDT |
0.0240 USDT |
0.0256 USDT |
0.0243 USDT |
| 2022-03-02 |
0.0257 USDT |
6,035,140.7247 IOST |
0.0258 USDT |
0.0252 USDT |
0.0265 USDT |
0.0255 USDT |
| 2022-03-01 |
0.0258 USDT |
4,243,309.8065 IOST |
0.0262 USDT |
0.0252 USDT |
0.0264 USDT |
0.0257 USDT |
| 2022-02-28 |
0.0245 USDT |
3,327,208.0038 IOST |
0.0236 USDT |
0.0233 USDT |
0.0254 USDT |
0.0252 USDT |
| 2022-02-27 |
0.0241 USDT |
5,133,934.4874 IOST |
0.0247 USDT |
0.0233 USDT |
0.0251 USDT |
0.0237 USDT |
| 2022-02-26 |
0.0251 USDT |
4,916,321.7900 IOST |
0.0247 USDT |
0.0245 USDT |
0.0257 USDT |
0.0249 USDT |
| 2022-02-25 |
0.0232 USDT |
4,590,130.8460 IOST |
0.0223 USDT |
0.0221 USDT |
0.0240 USDT |
0.0240 USDT |
| 2022-02-24 |
0.0204 USDT |
4,046,663.4561 IOST |
0.0221 USDT |
0.0195 USDT |
0.0223 USDT |
0.0212 USDT |
| 2022-02-23 |
0.0231 USDT |
2,277,469.7824 IOST |
0.0231 USDT |
0.0222 USDT |
0.0238 USDT |
0.0224 USDT |
| 2022-02-22 |
0.0216 USDT |
4,973,218.3980 IOST |
0.0214 USDT |
0.0208 USDT |
0.0227 USDT |
0.0225 USDT |
| 2022-02-21 |
0.0237 USDT |
9,121,832.1186 IOST |
0.0227 USDT |
0.0224 USDT |
0.0246 USDT |
0.0225 USDT |
| 2022-02-20 |
0.0232 USDT |
28,509,869.8641 IOST |
0.0243 USDT |
0.0224 USDT |
0.0243 USDT |
0.0226 USDT |
| 2022-02-19 |
0.0242 USDT |
15,139,922.6881 IOST |
0.0245 USDT |
0.0234 USDT |
0.0247 USDT |
0.0240 USDT |
| 2022-02-18 |
0.0246 USDT |
50,164,487.2299 IOST |
0.0243 USDT |
0.0242 USDT |
0.0253 USDT |
0.0243 USDT |
| 2022-02-17 |
0.0255 USDT |
31,824,557.1325 IOST |
0.0271 USDT |
0.0242 USDT |
0.0274 USDT |
0.0244 USDT |
| 2022-02-16 |
0.0270 USDT |
19,585,821.6365 IOST |
0.0275 USDT |
0.0265 USDT |
0.0278 USDT |
0.0273 USDT |
| 2022-02-15 |
0.0269 USDT |
11,464,073.6961 IOST |
0.0259 USDT |
0.0259 USDT |
0.0273 USDT |
0.0272 USDT |
| 2022-02-14 |
0.0253 USDT |
13,104,495.0127 IOST |
0.0258 USDT |
0.0247 USDT |
0.0260 USDT |
0.0252 USDT |
| 2022-02-13 |
0.0260 USDT |
9,472,868.2446 IOST |
0.0266 USDT |
0.0253 USDT |
0.0269 USDT |
0.0259 USDT |
| 2022-02-12 |
0.0264 USDT |
19,455,625.2882 IOST |
0.0268 USDT |
0.0257 USDT |
0.0271 USDT |
0.0264 USDT |
| 2022-02-11 |
0.0280 USDT |
15,518,729.9207 IOST |
0.0281 USDT |
0.0269 USDT |
0.0291 USDT |
0.0270 USDT |
| 2022-02-10 |
0.0291 USDT |
8,875,516.5743 IOST |
0.0300 USDT |
0.0279 USDT |
0.0301 USDT |
0.0287 USDT |
| 2022-02-09 |
0.0300 USDT |
7,888,426.7023 IOST |
0.0295 USDT |
0.0294 USDT |
0.0305 USDT |
0.0301 USDT |
| 2022-02-08 |
0.0296 USDT |
19,926,748.6095 IOST |
0.0301 USDT |
0.0284 USDT |
0.0312 USDT |
0.0293 USDT |
| 2022-02-07 |
0.0296 USDT |
13,280,521.8316 IOST |
0.0288 USDT |
0.0281 USDT |
0.0305 USDT |
0.0303 USDT |
| 2022-02-06 |
0.0284 USDT |
3,420,555.7837 IOST |
0.0283 USDT |
0.0276 USDT |
0.0291 USDT |
0.0280 USDT |