Identifier on Kucoin: IOST-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0047 USDT |
3,401,214.1630 IOST |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-02-07 |
0.0047 USDT |
5,119,618.8528 IOST |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-02-06 |
0.0047 USDT |
3,266,033.3199 IOST |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-02-05 |
0.0049 USDT |
3,549,143.1962 IOST |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-02-04 |
0.0049 USDT |
14,012,865.0300 IOST |
0.0052 USDT |
0.0047 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-02-03 |
0.0046 USDT |
19,784,379.4246 IOST |
0.0050 USDT |
0.0040 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-02-02 |
0.0052 USDT |
13,529,647.8780 IOST |
0.0055 USDT |
0.0048 USDT |
0.0056 USDT |
0.0050 USDT |
| 2025-02-01 |
0.0060 USDT |
7,914,260.2864 IOST |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-01-31 |
0.0061 USDT |
15,412,716.2569 IOST |
0.0059 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-01-30 |
0.0059 USDT |
5,164,242.5150 IOST |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-01-29 |
0.0057 USDT |
10,563,041.7129 IOST |
0.0056 USDT |
0.0055 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-01-28 |
0.0060 USDT |
3,239,603.5652 IOST |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-01-27 |
0.0059 USDT |
18,159,477.7244 IOST |
0.0062 USDT |
0.0056 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-01-26 |
0.0063 USDT |
5,121,136.7373 IOST |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-01-25 |
0.0062 USDT |
6,820,439.0385 IOST |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-01-24 |
0.0063 USDT |
5,123,044.8731 IOST |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-01-23 |
0.0062 USDT |
10,448,234.3371 IOST |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-01-22 |
0.0065 USDT |
10,298,914.2621 IOST |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-01-21 |
0.0064 USDT |
9,452,807.6959 IOST |
0.0064 USDT |
0.0062 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-01-20 |
0.0065 USDT |
16,307,599.7835 IOST |
0.0064 USDT |
0.0062 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-01-19 |
0.0067 USDT |
17,952,328.4336 IOST |
0.0068 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-01-18 |
0.0070 USDT |
8,344,112.8714 IOST |
0.0074 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2025-01-17 |
0.0072 USDT |
9,384,283.7471 IOST |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-01-16 |
0.0074 USDT |
7,705,207.5386 IOST |
0.0079 USDT |
0.0070 USDT |
0.0079 USDT |
0.0073 USDT |
| 2025-01-15 |
0.0076 USDT |
16,525,652.7519 IOST |
0.0079 USDT |
0.0073 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-01-14 |
0.0073 USDT |
20,122,682.5264 IOST |
0.0067 USDT |
0.0066 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-01-13 |
0.0066 USDT |
11,929,748.3181 IOST |
0.0073 USDT |
0.0063 USDT |
0.0075 USDT |
0.0068 USDT |
| 2025-01-12 |
0.0076 USDT |
5,044,812.2257 IOST |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-01-11 |
0.0078 USDT |
12,141,506.0824 IOST |
0.0077 USDT |
0.0074 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-01-10 |
0.0076 USDT |
23,164,038.2335 IOST |
0.0083 USDT |
0.0072 USDT |
0.0083 USDT |
0.0077 USDT |
| 2025-01-09 |
0.0077 USDT |
74,774,369.9394 IOST |
0.0069 USDT |
0.0069 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-01-08 |
0.0066 USDT |
24,146,516.8592 IOST |
0.0068 USDT |
0.0064 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-01-07 |
0.0075 USDT |
8,428,984.4657 IOST |
0.0077 USDT |
0.0071 USDT |
0.0078 USDT |
0.0071 USDT |
| 2025-01-06 |
0.0076 USDT |
7,259,423.9077 IOST |
0.0073 USDT |
0.0072 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-01-05 |
0.0073 USDT |
2,415,262.7472 IOST |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-01-04 |
0.0072 USDT |
4,063,543.1214 IOST |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-01-03 |
0.0068 USDT |
2,191,584.4671 IOST |
0.0068 USDT |
0.0067 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-01-02 |
0.0068 USDT |
3,165,926.7964 IOST |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-01-01 |
0.0064 USDT |
1,789,436.1285 IOST |
0.0064 USDT |
0.0062 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-12-31 |
0.0065 USDT |
3,906,366.2921 IOST |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-12-30 |
0.0066 USDT |
2,375,839.4437 IOST |
0.0066 USDT |
0.0063 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-12-29 |
0.0068 USDT |
3,795,590.9221 IOST |
0.0070 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-12-28 |
0.0068 USDT |
2,403,299.1941 IOST |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-12-27 |
0.0067 USDT |
4,266,279.5927 IOST |
0.0065 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-12-26 |
0.0067 USDT |
6,691,658.6843 IOST |
0.0071 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2024-12-25 |
0.0072 USDT |
4,081,259.3903 IOST |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2024-12-24 |
0.0071 USDT |
5,429,727.9928 IOST |
0.0070 USDT |
0.0069 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-12-23 |
0.0067 USDT |
1,830,007.8644 IOST |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-12-22 |
0.0066 USDT |
3,598,285.9016 IOST |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-12-21 |
0.0070 USDT |
5,336,979.6467 IOST |
0.0069 USDT |
0.0065 USDT |
0.0074 USDT |
0.0066 USDT |