Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
0.0475 USDT |
18,523,165.9214 IOST |
0.0442 USDT |
0.0436 USDT |
0.0503 USDT |
0.0477 USDT |
| 2021-10-27 |
0.0459 USDT |
29,026,659.9230 IOST |
0.0511 USDT |
0.0400 USDT |
0.0514 USDT |
0.0446 USDT |
| 2021-10-26 |
0.0512 USDT |
18,741,873.5520 IOST |
0.0508 USDT |
0.0500 USDT |
0.0527 USDT |
0.0510 USDT |
| 2021-10-25 |
0.0503 USDT |
13,799,915.6763 IOST |
0.0498 USDT |
0.0496 USDT |
0.0511 USDT |
0.0508 USDT |
| 2021-10-24 |
0.0501 USDT |
12,407,555.3016 IOST |
0.0513 USDT |
0.0487 USDT |
0.0515 USDT |
0.0495 USDT |
| 2021-10-23 |
0.0510 USDT |
9,373,518.9265 IOST |
0.0510 USDT |
0.0503 USDT |
0.0518 USDT |
0.0507 USDT |
| 2021-10-22 |
0.0508 USDT |
9,720,859.9859 IOST |
0.0500 USDT |
0.0496 USDT |
0.0515 USDT |
0.0507 USDT |
| 2021-10-21 |
0.0513 USDT |
16,769,609.6044 IOST |
0.0520 USDT |
0.0494 USDT |
0.0528 USDT |
0.0500 USDT |
| 2021-10-20 |
0.0505 USDT |
13,003,595.4180 IOST |
0.0501 USDT |
0.0492 USDT |
0.0523 USDT |
0.0516 USDT |
| 2021-10-19 |
0.0500 USDT |
10,929,702.6811 IOST |
0.0499 USDT |
0.0492 USDT |
0.0510 USDT |
0.0501 USDT |
| 2021-10-18 |
0.0501 USDT |
11,584,057.6210 IOST |
0.0508 USDT |
0.0488 USDT |
0.0513 USDT |
0.0498 USDT |
| 2021-10-17 |
0.0506 USDT |
11,807,210.8871 IOST |
0.0524 USDT |
0.0484 USDT |
0.0524 USDT |
0.0505 USDT |
| 2021-10-16 |
0.0525 USDT |
16,252,526.4459 IOST |
0.0525 USDT |
0.0516 USDT |
0.0540 USDT |
0.0521 USDT |
| 2021-10-15 |
0.0526 USDT |
13,304,215.0326 IOST |
0.0549 USDT |
0.0506 USDT |
0.0549 USDT |
0.0525 USDT |
| 2021-10-14 |
0.0546 USDT |
9,168,702.1005 IOST |
0.0550 USDT |
0.0541 USDT |
0.0552 USDT |
0.0545 USDT |
| 2021-10-13 |
0.0539 USDT |
10,012,620.7853 IOST |
0.0542 USDT |
0.0521 USDT |
0.0550 USDT |
0.0549 USDT |
| 2021-10-12 |
0.0519 USDT |
15,613,786.5897 IOST |
0.0540 USDT |
0.0500 USDT |
0.0540 USDT |
0.0535 USDT |
| 2021-10-11 |
0.0540 USDT |
12,804,604.7520 IOST |
0.0541 USDT |
0.0523 USDT |
0.0555 USDT |
0.0535 USDT |
| 2021-10-10 |
0.0563 USDT |
16,788,872.2592 IOST |
0.0597 USDT |
0.0534 USDT |
0.0597 USDT |
0.0542 USDT |
| 2021-10-09 |
0.0596 USDT |
35,492,299.2316 IOST |
0.0565 USDT |
0.0557 USDT |
0.0634 USDT |
0.0583 USDT |
| 2021-10-08 |
0.0559 USDT |
22,763,681.0976 IOST |
0.0541 USDT |
0.0540 USDT |
0.0583 USDT |
0.0555 USDT |
| 2021-10-07 |
0.0539 USDT |
15,111,540.2573 IOST |
0.0549 USDT |
0.0528 USDT |
0.0550 USDT |
0.0540 USDT |
| 2021-10-06 |
0.0538 USDT |
21,055,621.3989 IOST |
0.0562 USDT |
0.0514 USDT |
0.0562 USDT |
0.0541 USDT |
| 2021-10-05 |
0.0552 USDT |
22,553,739.1877 IOST |
0.0535 USDT |
0.0529 USDT |
0.0583 USDT |
0.0560 USDT |
| 2021-10-04 |
0.0533 USDT |
17,299,855.4772 IOST |
0.0554 USDT |
0.0515 USDT |
0.0554 USDT |
0.0535 USDT |
| 2021-10-03 |
0.0554 USDT |
13,880,488.8623 IOST |
0.0562 USDT |
0.0542 USDT |
0.0564 USDT |
0.0551 USDT |
| 2021-10-02 |
0.0567 USDT |
18,697,023.2441 IOST |
0.0576 USDT |
0.0553 USDT |
0.0583 USDT |
0.0575 USDT |
| 2021-10-01 |
0.0554 USDT |
13,086,274.0800 IOST |
0.0545 USDT |
0.0528 USDT |
0.0577 USDT |
0.0567 USDT |
| 2021-09-30 |
0.0536 USDT |
21,713,299.5219 IOST |
0.0533 USDT |
0.0514 USDT |
0.0570 USDT |
0.0546 USDT |
| 2021-09-29 |
0.0538 USDT |
7,131,240.6391 IOST |
0.0524 USDT |
0.0511 USDT |
0.0560 USDT |
0.0530 USDT |
| 2021-09-28 |
0.0547 USDT |
8,220,073.0816 IOST |
0.0561 USDT |
0.0525 USDT |
0.0574 USDT |
0.0535 USDT |
| 2021-09-27 |
0.0578 USDT |
9,481,073.5260 IOST |
0.0584 USDT |
0.0559 USDT |
0.0601 USDT |
0.0566 USDT |
| 2021-09-26 |
0.0577 USDT |
8,285,755.0704 IOST |
0.0591 USDT |
0.0537 USDT |
0.0606 USDT |
0.0580 USDT |
| 2021-09-25 |
0.0590 USDT |
6,776,368.7895 IOST |
0.0606 USDT |
0.0567 USDT |
0.0620 USDT |
0.0592 USDT |
| 2021-09-24 |
0.0616 USDT |
19,247,763.6854 IOST |
0.0662 USDT |
0.0554 USDT |
0.0674 USDT |
0.0612 USDT |
| 2021-09-23 |
0.0644 USDT |
14,924,255.7334 IOST |
0.0654 USDT |
0.0612 USDT |
0.0671 USDT |
0.0657 USDT |
| 2021-09-22 |
0.0593 USDT |
16,148,064.5427 IOST |
0.0522 USDT |
0.0504 USDT |
0.0662 USDT |
0.0659 USDT |
| 2021-09-21 |
0.0562 USDT |
14,510,951.8276 IOST |
0.0558 USDT |
0.0500 USDT |
0.0605 USDT |
0.0530 USDT |
| 2021-09-20 |
0.0578 USDT |
38,955,866.1453 IOST |
0.0667 USDT |
0.0527 USDT |
0.0668 USDT |
0.0559 USDT |
| 2021-09-19 |
0.0680 USDT |
6,471,347.6869 IOST |
0.0699 USDT |
0.0655 USDT |
0.0702 USDT |
0.0660 USDT |
| 2021-09-18 |
0.0700 USDT |
8,551,825.7790 IOST |
0.0691 USDT |
0.0682 USDT |
0.0720 USDT |
0.0699 USDT |
| 2021-09-17 |
0.0699 USDT |
6,501,337.6864 IOST |
0.0730 USDT |
0.0674 USDT |
0.0730 USDT |
0.0685 USDT |
| 2021-09-16 |
0.0748 USDT |
13,699,229.5942 IOST |
0.0793 USDT |
0.0718 USDT |
0.0799 USDT |
0.0732 USDT |
| 2021-09-15 |
0.0773 USDT |
39,127,914.2261 IOST |
0.0742 USDT |
0.0734 USDT |
0.0809 USDT |
0.0792 USDT |
| 2021-09-14 |
0.0711 USDT |
26,574,616.4634 IOST |
0.0667 USDT |
0.0652 USDT |
0.0748 USDT |
0.0738 USDT |
| 2021-09-13 |
0.0673 USDT |
20,106,198.5192 IOST |
0.0729 USDT |
0.0621 USDT |
0.0754 USDT |
0.0670 USDT |
| 2021-09-12 |
0.0709 USDT |
18,179,485.7548 IOST |
0.0728 USDT |
0.0678 USDT |
0.0747 USDT |
0.0714 USDT |
| 2021-09-11 |
0.0747 USDT |
17,962,225.3669 IOST |
0.0745 USDT |
0.0723 USDT |
0.0778 USDT |
0.0729 USDT |
| 2021-09-10 |
0.0774 USDT |
52,687,246.4174 IOST |
0.0818 USDT |
0.0702 USDT |
0.0850 USDT |
0.0732 USDT |
| 2021-09-09 |
0.0809 USDT |
92,058,065.5018 IOST |
0.0786 USDT |
0.0740 USDT |
0.0896 USDT |
0.0804 USDT |