Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0039 USDT |
1,913,972.7360 IOST |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-03-29 |
0.0039 USDT |
1,638,433.0670 IOST |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-03-28 |
0.0041 USDT |
5,683,010.7783 IOST |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-03-27 |
0.0042 USDT |
6,147,289.9325 IOST |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-03-26 |
0.0043 USDT |
8,617,590.1783 IOST |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-03-25 |
0.0043 USDT |
21,677,263.7426 IOST |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0043 USDT |
| 2025-03-24 |
0.0043 USDT |
3,287,605.2434 IOST |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-03-23 |
0.0042 USDT |
2,787,370.8010 IOST |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-03-22 |
0.0042 USDT |
3,420,149.6078 IOST |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-03-21 |
0.0042 USDT |
8,453,916.8281 IOST |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-03-20 |
0.0043 USDT |
7,032,188.9614 IOST |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-03-19 |
0.0043 USDT |
14,034,314.7378 IOST |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-03-18 |
0.0043 USDT |
10,590,894.5738 IOST |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-03-17 |
0.0045 USDT |
6,018,892.0395 IOST |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-03-16 |
0.0047 USDT |
4,069,319.7684 IOST |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-03-15 |
0.0049 USDT |
16,071,783.6321 IOST |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-03-14 |
0.0049 USDT |
18,853,076.3129 IOST |
0.0046 USDT |
0.0046 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-03-13 |
0.0046 USDT |
4,256,071.8648 IOST |
0.0048 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2025-03-12 |
0.0050 USDT |
28,165,257.8938 IOST |
0.0051 USDT |
0.0047 USDT |
0.0054 USDT |
0.0047 USDT |
| 2025-03-11 |
0.0050 USDT |
75,520,209.8126 IOST |
0.0053 USDT |
0.0046 USDT |
0.0056 USDT |
0.0050 USDT |
| 2025-03-10 |
0.0056 USDT |
92,961,378.1642 IOST |
0.0039 USDT |
0.0039 USDT |
0.0072 USDT |
0.0051 USDT |
| 2025-03-09 |
0.0041 USDT |
2,314,155.9550 IOST |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2025-03-08 |
0.0043 USDT |
6,618,109.3217 IOST |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-03-07 |
0.0044 USDT |
10,318,751.3171 IOST |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-03-06 |
0.0044 USDT |
9,195,494.1411 IOST |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-03-05 |
0.0043 USDT |
3,716,764.9224 IOST |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-03-04 |
0.0042 USDT |
5,315,741.5464 IOST |
0.0044 USDT |
0.0040 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-03-03 |
0.0046 USDT |
7,338,685.2329 IOST |
0.0049 USDT |
0.0043 USDT |
0.0049 USDT |
0.0043 USDT |
| 2025-03-02 |
0.0048 USDT |
3,793,458.8972 IOST |
0.0046 USDT |
0.0045 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-03-01 |
0.0045 USDT |
2,813,368.4311 IOST |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-02-28 |
0.0045 USDT |
9,390,860.1064 IOST |
0.0046 USDT |
0.0042 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-02-27 |
0.0046 USDT |
2,752,757.6109 IOST |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2025-02-26 |
0.0046 USDT |
5,381,459.0064 IOST |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-02-25 |
0.0045 USDT |
43,329,062.5197 IOST |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-02-24 |
0.0049 USDT |
10,960,515.5556 IOST |
0.0051 USDT |
0.0047 USDT |
0.0052 USDT |
0.0047 USDT |
| 2025-02-23 |
0.0051 USDT |
1,424,089.7820 IOST |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-02-22 |
0.0051 USDT |
3,486,845.3494 IOST |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-02-21 |
0.0052 USDT |
5,510,689.0748 IOST |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-02-20 |
0.0050 USDT |
25,527,066.8400 IOST |
0.0050 USDT |
0.0045 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-02-19 |
0.0050 USDT |
6,077,188.0442 IOST |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-02-18 |
0.0048 USDT |
4,299,428.1476 IOST |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-02-17 |
0.0051 USDT |
2,789,052.6007 IOST |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-02-16 |
0.0051 USDT |
1,696,956.5884 IOST |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-02-15 |
0.0051 USDT |
4,967,583.3751 IOST |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-02-14 |
0.0051 USDT |
12,512,210.3673 IOST |
0.0050 USDT |
0.0046 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-02-13 |
0.0050 USDT |
4,360,313.8146 IOST |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-02-12 |
0.0049 USDT |
9,184,116.1527 IOST |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-02-11 |
0.0050 USDT |
7,454,275.6601 IOST |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-02-10 |
0.0050 USDT |
1,019,061.4586 IOST |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-02-09 |
0.0050 USDT |
2,520,466.3084 IOST |
0.0049 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |