Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.0099 USDT |
8,209,475.8195 IOST |
0.0097 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-12-19 |
0.0100 USDT |
4,906,746.3213 IOST |
0.0100 USDT |
0.0096 USDT |
0.0102 USDT |
0.0097 USDT |
| 2023-12-18 |
0.0097 USDT |
15,585,886.0247 IOST |
0.0100 USDT |
0.0093 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-12-17 |
0.0102 USDT |
2,805,675.5233 IOST |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-12-16 |
0.0102 USDT |
4,486,004.8081 IOST |
0.0098 USDT |
0.0096 USDT |
0.0106 USDT |
0.0102 USDT |
| 2023-12-15 |
0.0106 USDT |
11,370,770.0394 IOST |
0.0113 USDT |
0.0101 USDT |
0.0113 USDT |
0.0102 USDT |
| 2023-12-14 |
0.0121 USDT |
41,523,833.9843 IOST |
0.0108 USDT |
0.0108 USDT |
0.0140 USDT |
0.0113 USDT |
| 2023-12-13 |
0.0103 USDT |
14,676,699.4512 IOST |
0.0100 USDT |
0.0095 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-12-12 |
0.0100 USDT |
19,141,187.5754 IOST |
0.0094 USDT |
0.0094 USDT |
0.0107 USDT |
0.0099 USDT |
| 2023-12-11 |
0.0093 USDT |
8,244,563.4234 IOST |
0.0101 USDT |
0.0084 USDT |
0.0101 USDT |
0.0094 USDT |
| 2023-12-10 |
0.0099 USDT |
2,263,030.2509 IOST |
0.0101 USDT |
0.0097 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-12-09 |
0.0101 USDT |
8,560,515.5674 IOST |
0.0102 USDT |
0.0100 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-12-08 |
0.0100 USDT |
5,015,537.2753 IOST |
0.0097 USDT |
0.0096 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-12-07 |
0.0095 USDT |
4,070,988.8834 IOST |
0.0096 USDT |
0.0093 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-12-06 |
0.0095 USDT |
9,531,898.2003 IOST |
0.0097 USDT |
0.0085 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-12-05 |
0.0099 USDT |
11,809,414.1480 IOST |
0.0098 USDT |
0.0095 USDT |
0.0105 USDT |
0.0097 USDT |
| 2023-12-04 |
0.0096 USDT |
10,651,589.7269 IOST |
0.0095 USDT |
0.0091 USDT |
0.0098 USDT |
0.0098 USDT |
| 2023-12-03 |
0.0094 USDT |
4,304,092.7145 IOST |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-12-02 |
0.0094 USDT |
4,265,945.4139 IOST |
0.0094 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-12-01 |
0.0091 USDT |
1,582,131.5945 IOST |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
0.0093 USDT |
| 2023-11-30 |
0.0092 USDT |
1,291,582.3268 IOST |
0.0093 USDT |
0.0090 USDT |
0.0094 USDT |
0.0091 USDT |
| 2023-11-29 |
0.0089 USDT |
8,490,118.3064 IOST |
0.0087 USDT |
0.0086 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-11-28 |
0.0086 USDT |
2,431,252.7621 IOST |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-11-27 |
0.0089 USDT |
4,741,913.4584 IOST |
0.0090 USDT |
0.0085 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-11-26 |
0.0090 USDT |
2,953,764.4313 IOST |
0.0090 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-11-25 |
0.0090 USDT |
809,061.8959 IOST |
0.0088 USDT |
0.0088 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-11-24 |
0.0089 USDT |
1,157,892.9465 IOST |
0.0088 USDT |
0.0088 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-11-23 |
0.0087 USDT |
849,689.6454 IOST |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-11-22 |
0.0086 USDT |
2,569,014.9766 IOST |
0.0083 USDT |
0.0083 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-11-21 |
0.0087 USDT |
3,172,453.2952 IOST |
0.0091 USDT |
0.0082 USDT |
0.0092 USDT |
0.0083 USDT |
| 2023-11-20 |
0.0093 USDT |
1,211,166.9447 IOST |
0.0094 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-11-19 |
0.0092 USDT |
984,868.4290 IOST |
0.0091 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-11-18 |
0.0091 USDT |
1,493,355.6222 IOST |
0.0092 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-11-17 |
0.0092 USDT |
3,915,453.9602 IOST |
0.0092 USDT |
0.0088 USDT |
0.0094 USDT |
0.0091 USDT |
| 2023-11-16 |
0.0092 USDT |
2,692,705.5891 IOST |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0091 USDT |
| 2023-11-15 |
0.0092 USDT |
2,330,602.0378 IOST |
0.0090 USDT |
0.0090 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-11-14 |
0.0091 USDT |
10,377,753.9307 IOST |
0.0093 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2023-11-13 |
0.0095 USDT |
5,270,316.3891 IOST |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-11-12 |
0.0105 USDT |
33,057,895.4927 IOST |
0.0098 USDT |
0.0097 USDT |
0.0117 USDT |
0.0098 USDT |
| 2023-11-11 |
0.0096 USDT |
4,781,459.6152 IOST |
0.0095 USDT |
0.0092 USDT |
0.0099 USDT |
0.0098 USDT |
| 2023-11-10 |
0.0093 USDT |
3,408,515.8611 IOST |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0094 USDT |
| 2023-11-09 |
0.0090 USDT |
6,408,613.1661 IOST |
0.0092 USDT |
0.0080 USDT |
0.0096 USDT |
0.0087 USDT |
| 2023-11-08 |
0.0090 USDT |
2,018,512.0848 IOST |
0.0090 USDT |
0.0089 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-11-07 |
0.0089 USDT |
1,474,171.1014 IOST |
0.0091 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-11-06 |
0.0089 USDT |
2,199,795.5186 IOST |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-11-05 |
0.0088 USDT |
2,540,967.7570 IOST |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0087 USDT |
| 2023-11-04 |
0.0087 USDT |
3,092,982.0310 IOST |
0.0085 USDT |
0.0085 USDT |
0.0089 USDT |
0.0087 USDT |
| 2023-11-03 |
0.0083 USDT |
1,195,286.4245 IOST |
0.0084 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-11-02 |
0.0084 USDT |
1,671,279.7897 IOST |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-11-01 |
0.0083 USDT |
1,540,770.0570 IOST |
0.0082 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |