Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.0285 USDT |
5,972,314.7562 IOST |
0.0277 USDT |
0.0276 USDT |
0.0294 USDT |
0.0285 USDT |
| 2022-02-04 |
0.0264 USDT |
7,038,357.3398 IOST |
0.0257 USDT |
0.0255 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-02-03 |
0.0248 USDT |
5,518,855.9982 IOST |
0.0248 USDT |
0.0241 USDT |
0.0256 USDT |
0.0250 USDT |
| 2022-02-02 |
0.0260 USDT |
11,120,117.6609 IOST |
0.0256 USDT |
0.0247 USDT |
0.0270 USDT |
0.0250 USDT |
| 2022-02-01 |
0.0258 USDT |
4,207,337.8410 IOST |
0.0263 USDT |
0.0253 USDT |
0.0267 USDT |
0.0255 USDT |
| 2022-01-31 |
0.0253 USDT |
8,165,385.3998 IOST |
0.0254 USDT |
0.0242 USDT |
0.0264 USDT |
0.0261 USDT |
| 2022-01-30 |
0.0259 USDT |
6,232,562.6575 IOST |
0.0259 USDT |
0.0254 USDT |
0.0263 USDT |
0.0258 USDT |
| 2022-01-29 |
0.0250 USDT |
13,773,149.8071 IOST |
0.0242 USDT |
0.0241 USDT |
0.0260 USDT |
0.0256 USDT |
| 2022-01-28 |
0.0234 USDT |
7,865,831.7553 IOST |
0.0239 USDT |
0.0227 USDT |
0.0241 USDT |
0.0238 USDT |
| 2022-01-27 |
0.0231 USDT |
9,885,514.6278 IOST |
0.0234 USDT |
0.0222 USDT |
0.0239 USDT |
0.0230 USDT |
| 2022-01-26 |
0.0234 USDT |
37,067,673.3241 IOST |
0.0220 USDT |
0.0218 USDT |
0.0253 USDT |
0.0232 USDT |
| 2022-01-25 |
0.0219 USDT |
25,937,766.6065 IOST |
0.0217 USDT |
0.0212 USDT |
0.0225 USDT |
0.0221 USDT |
| 2022-01-24 |
0.0210 USDT |
42,570,849.9319 IOST |
0.0225 USDT |
0.0197 USDT |
0.0227 USDT |
0.0217 USDT |
| 2022-01-23 |
0.0220 USDT |
15,966,943.3668 IOST |
0.0211 USDT |
0.0211 USDT |
0.0230 USDT |
0.0220 USDT |
| 2022-01-22 |
0.0210 USDT |
43,673,688.8618 IOST |
0.0231 USDT |
0.0188 USDT |
0.0235 USDT |
0.0210 USDT |
| 2022-01-21 |
0.0245 USDT |
19,959,962.8210 IOST |
0.0259 USDT |
0.0223 USDT |
0.0261 USDT |
0.0231 USDT |
| 2022-01-20 |
0.0277 USDT |
4,188,382.5077 IOST |
0.0274 USDT |
0.0271 USDT |
0.0282 USDT |
0.0278 USDT |
| 2022-01-19 |
0.0276 USDT |
6,968,570.6808 IOST |
0.0283 USDT |
0.0269 USDT |
0.0283 USDT |
0.0276 USDT |
| 2022-01-18 |
0.0281 USDT |
7,393,637.9861 IOST |
0.0286 USDT |
0.0276 USDT |
0.0288 USDT |
0.0282 USDT |
| 2022-01-17 |
0.0288 USDT |
5,867,788.1881 IOST |
0.0300 USDT |
0.0279 USDT |
0.0301 USDT |
0.0280 USDT |
| 2022-01-16 |
0.0299 USDT |
9,184,606.6925 IOST |
0.0297 USDT |
0.0292 USDT |
0.0305 USDT |
0.0300 USDT |
| 2022-01-15 |
0.0297 USDT |
4,710,408.1605 IOST |
0.0295 USDT |
0.0293 USDT |
0.0301 USDT |
0.0301 USDT |
| 2022-01-14 |
0.0292 USDT |
5,610,275.9847 IOST |
0.0291 USDT |
0.0287 USDT |
0.0299 USDT |
0.0293 USDT |
| 2022-01-13 |
0.0300 USDT |
5,597,891.5398 IOST |
0.0302 USDT |
0.0291 USDT |
0.0306 USDT |
0.0295 USDT |
| 2022-01-12 |
0.0300 USDT |
9,742,819.5382 IOST |
0.0293 USDT |
0.0293 USDT |
0.0305 USDT |
0.0301 USDT |
| 2022-01-11 |
0.0282 USDT |
11,268,858.2713 IOST |
0.0276 USDT |
0.0274 USDT |
0.0295 USDT |
0.0291 USDT |
| 2022-01-10 |
0.0280 USDT |
10,112,664.8990 IOST |
0.0287 USDT |
0.0266 USDT |
0.0294 USDT |
0.0271 USDT |
| 2022-01-09 |
0.0285 USDT |
7,296,821.1428 IOST |
0.0282 USDT |
0.0280 USDT |
0.0291 USDT |
0.0289 USDT |
| 2022-01-08 |
0.0289 USDT |
9,512,665.0027 IOST |
0.0291 USDT |
0.0275 USDT |
0.0300 USDT |
0.0277 USDT |
| 2022-01-07 |
0.0290 USDT |
12,616,692.9642 IOST |
0.0307 USDT |
0.0282 USDT |
0.0308 USDT |
0.0288 USDT |
| 2022-01-06 |
0.0297 USDT |
10,566,342.8010 IOST |
0.0299 USDT |
0.0289 USDT |
0.0308 USDT |
0.0307 USDT |
| 2022-01-05 |
0.0327 USDT |
5,039,835.5284 IOST |
0.0326 USDT |
0.0305 USDT |
0.0334 USDT |
0.0308 USDT |
| 2022-01-04 |
0.0332 USDT |
5,034,623.5081 IOST |
0.0333 USDT |
0.0324 USDT |
0.0339 USDT |
0.0328 USDT |
| 2022-01-03 |
0.0339 USDT |
11,333,506.5480 IOST |
0.0341 USDT |
0.0325 USDT |
0.0350 USDT |
0.0325 USDT |
| 2022-01-02 |
0.0334 USDT |
14,055,550.0558 IOST |
0.0328 USDT |
0.0324 USDT |
0.0348 USDT |
0.0342 USDT |
| 2022-01-01 |
0.0318 USDT |
4,464,046.8317 IOST |
0.0313 USDT |
0.0312 USDT |
0.0324 USDT |
0.0322 USDT |
| 2021-12-31 |
0.0320 USDT |
5,715,591.0291 IOST |
0.0320 USDT |
0.0312 USDT |
0.0327 USDT |
0.0313 USDT |
| 2021-12-30 |
0.0318 USDT |
7,902,009.0195 IOST |
0.0318 USDT |
0.0308 USDT |
0.0329 USDT |
0.0319 USDT |
| 2021-12-29 |
0.0325 USDT |
11,989,992.4114 IOST |
0.0326 USDT |
0.0317 USDT |
0.0333 USDT |
0.0326 USDT |
| 2021-12-28 |
0.0346 USDT |
16,400,612.7639 IOST |
0.0365 USDT |
0.0328 USDT |
0.0365 USDT |
0.0330 USDT |
| 2021-12-27 |
0.0373 USDT |
7,862,175.1383 IOST |
0.0378 USDT |
0.0368 USDT |
0.0379 USDT |
0.0370 USDT |
| 2021-12-26 |
0.0366 USDT |
10,642,269.8232 IOST |
0.0360 USDT |
0.0349 USDT |
0.0378 USDT |
0.0373 USDT |
| 2021-12-25 |
0.0359 USDT |
11,606,386.3648 IOST |
0.0347 USDT |
0.0344 USDT |
0.0365 USDT |
0.0365 USDT |
| 2021-12-24 |
0.0360 USDT |
12,931,534.1967 IOST |
0.0362 USDT |
0.0347 USDT |
0.0367 USDT |
0.0351 USDT |
| 2021-12-23 |
0.0355 USDT |
39,339,200.0102 IOST |
0.0317 USDT |
0.0313 USDT |
0.0376 USDT |
0.0359 USDT |
| 2021-12-22 |
0.0310 USDT |
6,378,776.2493 IOST |
0.0303 USDT |
0.0301 USDT |
0.0323 USDT |
0.0320 USDT |
| 2021-12-21 |
0.0297 USDT |
5,683,108.9570 IOST |
0.0292 USDT |
0.0287 USDT |
0.0306 USDT |
0.0302 USDT |
| 2021-12-20 |
0.0288 USDT |
8,523,129.8942 IOST |
0.0290 USDT |
0.0279 USDT |
0.0293 USDT |
0.0290 USDT |
| 2021-12-19 |
0.0295 USDT |
6,132,052.8945 IOST |
0.0293 USDT |
0.0290 USDT |
0.0300 USDT |
0.0292 USDT |
| 2021-12-18 |
0.0293 USDT |
5,836,769.9432 IOST |
0.0290 USDT |
0.0284 USDT |
0.0299 USDT |
0.0292 USDT |