Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
0.0290 USDT |
13,339,043.1497 IOST |
0.0295 USDT |
0.0280 USDT |
0.0299 USDT |
0.0293 USDT |
| 2021-12-16 |
0.0305 USDT |
10,895,125.1634 IOST |
0.0305 USDT |
0.0299 USDT |
0.0310 USDT |
0.0302 USDT |
| 2021-12-15 |
0.0290 USDT |
16,105,440.3349 IOST |
0.0300 USDT |
0.0282 USDT |
0.0303 USDT |
0.0289 USDT |
| 2021-12-14 |
0.0292 USDT |
23,080,326.4757 IOST |
0.0289 USDT |
0.0283 USDT |
0.0301 USDT |
0.0295 USDT |
| 2021-12-13 |
0.0299 USDT |
14,664,915.4268 IOST |
0.0318 USDT |
0.0286 USDT |
0.0319 USDT |
0.0288 USDT |
| 2021-12-12 |
0.0316 USDT |
7,508,919.0106 IOST |
0.0321 USDT |
0.0310 USDT |
0.0323 USDT |
0.0320 USDT |
| 2021-12-11 |
0.0314 USDT |
12,529,235.6393 IOST |
0.0309 USDT |
0.0304 USDT |
0.0325 USDT |
0.0318 USDT |
| 2021-12-10 |
0.0321 USDT |
16,375,247.5988 IOST |
0.0320 USDT |
0.0311 USDT |
0.0329 USDT |
0.0311 USDT |
| 2021-12-09 |
0.0329 USDT |
19,167,294.5702 IOST |
0.0345 USDT |
0.0319 USDT |
0.0348 USDT |
0.0323 USDT |
| 2021-12-08 |
0.0338 USDT |
15,711,353.6269 IOST |
0.0343 USDT |
0.0324 USDT |
0.0347 USDT |
0.0343 USDT |
| 2021-12-07 |
0.0342 USDT |
9,822,383.4593 IOST |
0.0338 USDT |
0.0333 USDT |
0.0349 USDT |
0.0339 USDT |
| 2021-12-06 |
0.0317 USDT |
31,657,166.8177 IOST |
0.0331 USDT |
0.0301 USDT |
0.0332 USDT |
0.0329 USDT |
| 2021-12-05 |
0.0334 USDT |
46,724,267.0304 IOST |
0.0333 USDT |
0.0315 USDT |
0.0352 USDT |
0.0331 USDT |
| 2021-12-04 |
0.0294 USDT |
52,366,298.4013 IOST |
0.0373 USDT |
0.0133 USDT |
0.0373 USDT |
0.0325 USDT |
| 2021-12-03 |
0.0389 USDT |
16,756,321.7361 IOST |
0.0404 USDT |
0.0360 USDT |
0.0407 USDT |
0.0374 USDT |
| 2021-12-02 |
0.0404 USDT |
14,942,344.9943 IOST |
0.0404 USDT |
0.0392 USDT |
0.0421 USDT |
0.0402 USDT |
| 2021-12-01 |
0.0407 USDT |
14,232,494.9229 IOST |
0.0400 USDT |
0.0398 USDT |
0.0416 USDT |
0.0401 USDT |
| 2021-11-30 |
0.0404 USDT |
20,132,556.8459 IOST |
0.0415 USDT |
0.0392 USDT |
0.0418 USDT |
0.0409 USDT |
| 2021-11-29 |
0.0426 USDT |
57,217,509.2173 IOST |
0.0382 USDT |
0.0379 USDT |
0.0455 USDT |
0.0416 USDT |
| 2021-11-28 |
0.0367 USDT |
10,600,205.5858 IOST |
0.0378 USDT |
0.0351 USDT |
0.0380 USDT |
0.0380 USDT |
| 2021-11-27 |
0.0380 USDT |
9,262,913.5808 IOST |
0.0373 USDT |
0.0371 USDT |
0.0386 USDT |
0.0373 USDT |
| 2021-11-26 |
0.0387 USDT |
27,439,313.0943 IOST |
0.0417 USDT |
0.0356 USDT |
0.0443 USDT |
0.0379 USDT |
| 2021-11-25 |
0.0415 USDT |
19,485,794.5585 IOST |
0.0410 USDT |
0.0404 USDT |
0.0428 USDT |
0.0420 USDT |
| 2021-11-24 |
0.0413 USDT |
17,215,020.4575 IOST |
0.0427 USDT |
0.0397 USDT |
0.0429 USDT |
0.0409 USDT |
| 2021-11-23 |
0.0423 USDT |
8,277,452.9328 IOST |
0.0427 USDT |
0.0413 USDT |
0.0431 USDT |
0.0426 USDT |
| 2021-11-22 |
0.0434 USDT |
11,105,124.5867 IOST |
0.0444 USDT |
0.0422 USDT |
0.0454 USDT |
0.0428 USDT |
| 2021-11-21 |
0.0448 USDT |
16,987,961.5933 IOST |
0.0443 USDT |
0.0434 USDT |
0.0461 USDT |
0.0448 USDT |
| 2021-11-20 |
0.0436 USDT |
11,089,134.5271 IOST |
0.0433 USDT |
0.0422 USDT |
0.0445 USDT |
0.0442 USDT |
| 2021-11-19 |
0.0426 USDT |
10,362,210.9149 IOST |
0.0412 USDT |
0.0404 USDT |
0.0442 USDT |
0.0432 USDT |
| 2021-11-18 |
0.0433 USDT |
21,519,668.6749 IOST |
0.0472 USDT |
0.0396 USDT |
0.0474 USDT |
0.0419 USDT |
| 2021-11-17 |
0.0461 USDT |
14,110,609.4030 IOST |
0.0452 USDT |
0.0438 USDT |
0.0479 USDT |
0.0474 USDT |
| 2021-11-16 |
0.0453 USDT |
22,292,278.9266 IOST |
0.0486 USDT |
0.0405 USDT |
0.0486 USDT |
0.0456 USDT |
| 2021-11-15 |
0.0484 USDT |
17,758,409.6490 IOST |
0.0481 USDT |
0.0479 USDT |
0.0492 USDT |
0.0489 USDT |
| 2021-11-14 |
0.0478 USDT |
5,758,555.7109 IOST |
0.0483 USDT |
0.0471 USDT |
0.0483 USDT |
0.0475 USDT |
| 2021-11-13 |
0.0477 USDT |
8,417,624.5366 IOST |
0.0477 USDT |
0.0471 USDT |
0.0483 USDT |
0.0482 USDT |
| 2021-11-12 |
0.0477 USDT |
13,726,452.2590 IOST |
0.0484 USDT |
0.0461 USDT |
0.0488 USDT |
0.0476 USDT |
| 2021-11-11 |
0.0485 USDT |
11,876,795.5961 IOST |
0.0480 USDT |
0.0474 USDT |
0.0492 USDT |
0.0490 USDT |
| 2021-11-10 |
0.0513 USDT |
18,903,322.0925 IOST |
0.0518 USDT |
0.0484 USDT |
0.0526 USDT |
0.0503 USDT |
| 2021-11-09 |
0.0524 USDT |
23,219,092.2133 IOST |
0.0517 USDT |
0.0509 USDT |
0.0541 USDT |
0.0523 USDT |
| 2021-11-08 |
0.0507 USDT |
19,747,323.9727 IOST |
0.0504 USDT |
0.0498 USDT |
0.0517 USDT |
0.0513 USDT |
| 2021-11-07 |
0.0505 USDT |
11,235,541.8091 IOST |
0.0502 USDT |
0.0498 USDT |
0.0509 USDT |
0.0506 USDT |
| 2021-11-06 |
0.0499 USDT |
9,540,953.2005 IOST |
0.0513 USDT |
0.0480 USDT |
0.0515 USDT |
0.0499 USDT |
| 2021-11-05 |
0.0524 USDT |
8,890,570.8215 IOST |
0.0542 USDT |
0.0507 USDT |
0.0546 USDT |
0.0517 USDT |
| 2021-11-04 |
0.0543 USDT |
24,913,147.0802 IOST |
0.0546 USDT |
0.0523 USDT |
0.0572 USDT |
0.0538 USDT |
| 2021-11-03 |
0.0542 USDT |
52,107,291.8766 IOST |
0.0516 USDT |
0.0511 USDT |
0.0576 USDT |
0.0545 USDT |
| 2021-11-02 |
0.0501 USDT |
19,716,466.4007 IOST |
0.0490 USDT |
0.0480 USDT |
0.0519 USDT |
0.0504 USDT |
| 2021-11-01 |
0.0492 USDT |
17,461,861.6196 IOST |
0.0497 USDT |
0.0470 USDT |
0.0518 USDT |
0.0486 USDT |
| 2021-10-31 |
0.0476 USDT |
13,297,642.6752 IOST |
0.0483 USDT |
0.0462 USDT |
0.0485 USDT |
0.0482 USDT |
| 2021-10-30 |
0.0479 USDT |
14,901,269.5775 IOST |
0.0487 USDT |
0.0466 USDT |
0.0489 USDT |
0.0477 USDT |
| 2021-10-29 |
0.0483 USDT |
15,416,519.0691 IOST |
0.0473 USDT |
0.0472 USDT |
0.0492 USDT |
0.0487 USDT |