Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0038 USDT |
8,709,869.7967 IOST |
0.0039 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-05-18 |
0.0039 USDT |
2,864,075.1199 IOST |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-05-17 |
0.0038 USDT |
13,926,059.5786 IOST |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-05-16 |
0.0040 USDT |
6,149,820.4408 IOST |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-05-15 |
0.0040 USDT |
12,546,359.7362 IOST |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-05-14 |
0.0043 USDT |
5,295,440.5583 IOST |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-05-13 |
0.0042 USDT |
3,819,794.6891 IOST |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-05-12 |
0.0043 USDT |
8,299,466.2378 IOST |
0.0043 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-05-11 |
0.0045 USDT |
15,593,699.6629 IOST |
0.0045 USDT |
0.0042 USDT |
0.0049 USDT |
0.0043 USDT |
| 2025-05-10 |
0.0043 USDT |
7,832,803.3693 IOST |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-05-09 |
0.0041 USDT |
10,249,906.3621 IOST |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-05-08 |
0.0038 USDT |
8,578,506.8366 IOST |
0.0036 USDT |
0.0036 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-05-07 |
0.0036 USDT |
8,887,869.6370 IOST |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-05-06 |
0.0036 USDT |
7,979,050.3750 IOST |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-05-05 |
0.0037 USDT |
11,261,719.1627 IOST |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-05-04 |
0.0037 USDT |
5,077,149.6551 IOST |
0.0038 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-05-03 |
0.0039 USDT |
5,502,428.1460 IOST |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-05-02 |
0.0040 USDT |
5,457,962.2671 IOST |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-05-01 |
0.0040 USDT |
5,390,388.8213 IOST |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-04-30 |
0.0039 USDT |
13,970,137.5980 IOST |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-29 |
0.0040 USDT |
5,613,132.3039 IOST |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-04-28 |
0.0040 USDT |
6,848,545.5147 IOST |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-04-27 |
0.0041 USDT |
5,965,106.4971 IOST |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-04-26 |
0.0041 USDT |
6,881,329.4470 IOST |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-04-25 |
0.0040 USDT |
3,477,882.0375 IOST |
0.0040 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-04-24 |
0.0039 USDT |
3,920,803.9095 IOST |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-23 |
0.0040 USDT |
6,626,540.7336 IOST |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-04-22 |
0.0038 USDT |
6,605,114.3852 IOST |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-04-21 |
0.0039 USDT |
11,175,453.9137 IOST |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-20 |
0.0038 USDT |
2,199,424.0892 IOST |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-19 |
0.0038 USDT |
8,673,288.4908 IOST |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-04-18 |
0.0038 USDT |
6,530,136.6067 IOST |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-17 |
0.0036 USDT |
17,684,873.5163 IOST |
0.0035 USDT |
0.0035 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-04-16 |
0.0035 USDT |
2,944,830.8594 IOST |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-04-15 |
0.0035 USDT |
5,576,401.4816 IOST |
0.0034 USDT |
0.0028 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-04-14 |
0.0035 USDT |
4,616,498.2353 IOST |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-04-13 |
0.0036 USDT |
2,115,241.7713 IOST |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-04-12 |
0.0036 USDT |
6,039,273.2460 IOST |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-04-11 |
0.0035 USDT |
13,469,367.4430 IOST |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-04-10 |
0.0034 USDT |
15,739,837.1640 IOST |
0.0034 USDT |
0.0033 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-04-09 |
0.0033 USDT |
16,505,889.2692 IOST |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0034 USDT |
| 2025-04-08 |
0.0032 USDT |
9,985,226.9222 IOST |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2025-04-07 |
0.0030 USDT |
14,310,758.8009 IOST |
0.0032 USDT |
0.0028 USDT |
0.0033 USDT |
0.0032 USDT |
| 2025-04-06 |
0.0035 USDT |
2,001,162.2187 IOST |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-04-05 |
0.0036 USDT |
1,860,904.5767 IOST |
0.0036 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-04-04 |
0.0036 USDT |
1,477,692.6961 IOST |
0.0037 USDT |
0.0035 USDT |
0.0037 USDT |
0.0035 USDT |
| 2025-04-03 |
0.0036 USDT |
9,227,582.4049 IOST |
0.0036 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2025-04-02 |
0.0038 USDT |
3,394,148.6548 IOST |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-04-01 |
0.0039 USDT |
8,165,307.5132 IOST |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-03-31 |
0.0038 USDT |
8,997,214.7706 IOST |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |