Identifier on Kucoin: ISLAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0145 USDT |
229,061.3000 |
0.0149 USDT |
0.0142 USDT |
0.0150 USDT |
0.0142 USDT |
| 2025-07-22 |
0.0150 USDT |
102,293.1000 |
0.0151 USDT |
0.0147 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-07-21 |
0.0150 USDT |
266,827.5000 |
0.0148 USDT |
0.0147 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-07-20 |
0.0146 USDT |
142,249.5000 |
0.0143 USDT |
0.0142 USDT |
0.0149 USDT |
0.0146 USDT |
| 2025-07-19 |
0.0141 USDT |
127,089.5000 |
0.0141 USDT |
0.0139 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-07-18 |
0.0141 USDT |
313,382.4000 |
0.0139 USDT |
0.0139 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-07-17 |
0.0135 USDT |
110,665.1000 |
0.0134 USDT |
0.0133 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-07-16 |
0.0128 USDT |
2,219,281.5000 |
0.0117 USDT |
0.0116 USDT |
0.0141 USDT |
0.0133 USDT |
| 2025-07-15 |
0.0115 USDT |
331,524.4000 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-07-14 |
0.0116 USDT |
556,974.5000 |
0.0113 USDT |
0.0113 USDT |
0.0119 USDT |
0.0117 USDT |
| 2025-07-13 |
0.0113 USDT |
160,204.2000 |
0.0112 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-07-12 |
0.0113 USDT |
89,769.5000 |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-07-11 |
0.0113 USDT |
476,948.9000 |
0.0113 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-07-10 |
0.0110 USDT |
324,712.6000 |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-07-09 |
0.0106 USDT |
676,558.3000 |
0.0105 USDT |
0.0104 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-07-08 |
0.0109 USDT |
318,955.5000 |
0.0101 USDT |
0.0098 USDT |
0.0120 USDT |
0.0101 USDT |
| 2025-07-07 |
0.0103 USDT |
144,069.8000 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-07-06 |
0.0098 USDT |
245,519.9000 |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-07-05 |
0.0097 USDT |
267,681.3000 |
0.0096 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-07-04 |
0.0096 USDT |
380,136.5000 |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-07-03 |
0.0099 USDT |
271,648.6000 |
0.0102 USDT |
0.0096 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-07-02 |
0.0092 USDT |
681,934.6000 |
0.0091 USDT |
0.0090 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-07-01 |
0.0097 USDT |
633,928.2000 |
0.0102 USDT |
0.0091 USDT |
0.0102 USDT |
0.0092 USDT |
| 2025-06-30 |
0.0105 USDT |
328,826.9000 |
0.0109 USDT |
0.0102 USDT |
0.0110 USDT |
0.0104 USDT |
| 2025-06-29 |
0.0112 USDT |
927,915.4000 |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0109 USDT |
| 2025-06-28 |
0.0114 USDT |
584,464.9000 |
0.0118 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-06-27 |
0.0125 USDT |
367,374.2000 |
0.0129 USDT |
0.0120 USDT |
0.0129 USDT |
0.0120 USDT |
| 2025-06-26 |
0.0132 USDT |
109,863.2000 |
0.0131 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-06-25 |
0.0133 USDT |
175,444.8000 |
0.0132 USDT |
0.0130 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-06-24 |
0.0131 USDT |
95,762.6000 |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-06-23 |
0.0125 USDT |
30,026.4000 |
0.0124 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-06-22 |
0.0125 USDT |
163,618.4000 |
0.0127 USDT |
0.0120 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-06-21 |
0.0131 USDT |
250,816.5000 |
0.0138 USDT |
0.0126 USDT |
0.0139 USDT |
0.0127 USDT |
| 2025-06-20 |
0.0144 USDT |
335,525.8000 |
0.0146 USDT |
0.0141 USDT |
0.0148 USDT |
0.0142 USDT |
| 2025-06-19 |
0.0145 USDT |
185,761.9000 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-06-18 |
0.0145 USDT |
187,082.5000 |
0.0146 USDT |
0.0143 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-06-17 |
0.0156 USDT |
263,462.2000 |
0.0156 USDT |
0.0151 USDT |
0.0164 USDT |
0.0152 USDT |
| 2025-06-16 |
0.0163 USDT |
179,132.3000 |
0.0162 USDT |
0.0161 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-06-15 |
0.0159 USDT |
166,737.3000 |
0.0160 USDT |
0.0157 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-06-14 |
0.0168 USDT |
1,466,438.8000 |
0.0166 USDT |
0.0158 USDT |
0.0183 USDT |
0.0166 USDT |
| 2025-06-13 |
0.0161 USDT |
805,726.6000 |
0.0169 USDT |
0.0156 USDT |
0.0169 USDT |
0.0161 USDT |
| 2025-06-12 |
0.0174 USDT |
173,058.4000 |
0.0178 USDT |
0.0171 USDT |
0.0179 USDT |
0.0175 USDT |
| 2025-06-11 |
0.0178 USDT |
190,378.0000 |
0.0175 USDT |
0.0173 USDT |
0.0182 USDT |
0.0178 USDT |
| 2025-06-10 |
0.0170 USDT |
55,343.3000 |
0.0170 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-06-09 |
0.0167 USDT |
109,899.3000 |
0.0169 USDT |
0.0165 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-06-08 |
0.0166 USDT |
83,169.5000 |
0.0166 USDT |
0.0164 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-06-07 |
0.0165 USDT |
167,097.1000 |
0.0165 USDT |
0.0161 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-06-06 |
0.0167 USDT |
247,450.6000 |
0.0163 USDT |
0.0161 USDT |
0.0170 USDT |
0.0162 USDT |
| 2025-06-05 |
0.0176 USDT |
449,967.7000 |
0.0175 USDT |
0.0170 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-06-04 |
0.0178 USDT |
267,093.1000 |
0.0178 USDT |
0.0175 USDT |
0.0181 USDT |
0.0176 USDT |