Identifier on Kucoin: ISLAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0179 USDT |
277,834.5000 |
0.0177 USDT |
0.0177 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-06-02 |
0.0175 USDT |
579,636.1000 |
0.0187 USDT |
0.0170 USDT |
0.0188 USDT |
0.0174 USDT |
| 2025-06-01 |
0.0180 USDT |
225,897.5000 |
0.0182 USDT |
0.0175 USDT |
0.0185 USDT |
0.0182 USDT |
| 2025-05-31 |
0.0182 USDT |
368,736.3000 |
0.0182 USDT |
0.0175 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-05-30 |
0.0197 USDT |
128,568.0000 |
0.0203 USDT |
0.0193 USDT |
0.0203 USDT |
0.0195 USDT |
| 2025-05-29 |
0.0205 USDT |
549,475.2000 |
0.0207 USDT |
0.0205 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-05-28 |
0.0218 USDT |
63,998.8000 |
0.0216 USDT |
0.0215 USDT |
0.0223 USDT |
0.0220 USDT |
| 2025-05-27 |
0.0216 USDT |
235,432.5000 |
0.0214 USDT |
0.0211 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-05-26 |
0.0221 USDT |
462,986.3000 |
0.0228 USDT |
0.0214 USDT |
0.0229 USDT |
0.0214 USDT |
| 2025-05-25 |
0.0224 USDT |
130,555.3000 |
0.0231 USDT |
0.0220 USDT |
0.0232 USDT |
0.0223 USDT |
| 2025-05-24 |
0.0236 USDT |
851,949.5000 |
0.0225 USDT |
0.0223 USDT |
0.0250 USDT |
0.0235 USDT |
| 2025-05-23 |
0.0231 USDT |
426,130.8000 |
0.0225 USDT |
0.0221 USDT |
0.0239 USDT |
0.0230 USDT |
| 2025-05-22 |
0.0221 USDT |
170,303.6000 |
0.0218 USDT |
0.0216 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-05-21 |
0.0215 USDT |
298,804.9000 |
0.0213 USDT |
0.0209 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-05-20 |
0.0213 USDT |
303,469.6000 |
0.0213 USDT |
0.0209 USDT |
0.0218 USDT |
0.0214 USDT |
| 2025-05-19 |
0.0209 USDT |
548,798.0000 |
0.0219 USDT |
0.0203 USDT |
0.0219 USDT |
0.0211 USDT |
| 2025-05-18 |
0.0217 USDT |
218,286.7000 |
0.0217 USDT |
0.0209 USDT |
0.0225 USDT |
0.0214 USDT |
| 2025-05-17 |
0.0222 USDT |
520,430.0000 |
0.0231 USDT |
0.0216 USDT |
0.0231 USDT |
0.0217 USDT |
| 2025-05-16 |
0.0236 USDT |
217,826.4000 |
0.0233 USDT |
0.0232 USDT |
0.0239 USDT |
0.0235 USDT |
| 2025-05-15 |
0.0247 USDT |
341,220.1000 |
0.0251 USDT |
0.0234 USDT |
0.0255 USDT |
0.0239 USDT |
| 2025-05-14 |
0.0266 USDT |
377,293.4000 |
0.0270 USDT |
0.0255 USDT |
0.0276 USDT |
0.0258 USDT |
| 2025-05-13 |
0.0258 USDT |
571,407.7000 |
0.0263 USDT |
0.0248 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-05-12 |
0.0262 USDT |
913,350.2000 |
0.0259 USDT |
0.0253 USDT |
0.0272 USDT |
0.0257 USDT |
| 2025-05-11 |
0.0261 USDT |
256,251.0000 |
0.0270 USDT |
0.0252 USDT |
0.0272 USDT |
0.0257 USDT |
| 2025-05-10 |
0.0251 USDT |
198,824.4000 |
0.0250 USDT |
0.0245 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-05-09 |
0.0249 USDT |
556,204.3000 |
0.0251 USDT |
0.0241 USDT |
0.0262 USDT |
0.0253 USDT |
| 2025-05-08 |
0.0219 USDT |
427,136.7000 |
0.0208 USDT |
0.0206 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-05-07 |
0.0211 USDT |
579,955.7000 |
0.0212 USDT |
0.0202 USDT |
0.0218 USDT |
0.0205 USDT |
| 2025-05-06 |
0.0214 USDT |
3,350,712.4000 |
0.0210 USDT |
0.0203 USDT |
0.0235 USDT |
0.0213 USDT |
| 2025-05-05 |
0.0213 USDT |
490,247.4000 |
0.0214 USDT |
0.0208 USDT |
0.0219 USDT |
0.0212 USDT |
| 2025-05-04 |
0.0209 USDT |
88,126.6000 |
0.0211 USDT |
0.0206 USDT |
0.0212 USDT |
0.0209 USDT |
| 2025-05-03 |
0.0218 USDT |
311,768.1000 |
0.0225 USDT |
0.0209 USDT |
0.0225 USDT |
0.0213 USDT |
| 2025-05-02 |
0.0231 USDT |
418,112.4000 |
0.0229 USDT |
0.0223 USDT |
0.0239 USDT |
0.0223 USDT |
| 2025-05-01 |
0.0250 USDT |
12,361,128.7000 |
0.0233 USDT |
0.0220 USDT |
0.0305 USDT |
0.0239 USDT |
| 2025-04-30 |
0.0243 USDT |
9,932,644.8000 |
0.0199 USDT |
0.0190 USDT |
0.0428 USDT |
0.0220 USDT |
| 2025-04-29 |
0.0206 USDT |
907,189.8000 |
0.0203 USDT |
0.0202 USDT |
0.0214 USDT |
0.0203 USDT |
| 2025-04-28 |
0.0203 USDT |
794,550.7000 |
0.0200 USDT |
0.0194 USDT |
0.0210 USDT |
0.0203 USDT |
| 2025-04-27 |
0.0204 USDT |
1,174,950.5000 |
0.0204 USDT |
0.0197 USDT |
0.0215 USDT |
0.0201 USDT |
| 2025-04-26 |
0.0197 USDT |
1,194,148.8000 |
0.0193 USDT |
0.0191 USDT |
0.0207 USDT |
0.0200 USDT |
| 2025-04-25 |
0.0187 USDT |
1,656,108.7000 |
0.0170 USDT |
0.0169 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-04-24 |
0.0167 USDT |
1,634,194.4000 |
0.0170 USDT |
0.0160 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-04-23 |
0.0166 USDT |
224,957.6000 |
0.0162 USDT |
0.0160 USDT |
0.0186 USDT |
0.0164 USDT |
| 2025-04-22 |
0.0154 USDT |
1,095,995.5000 |
0.0148 USDT |
0.0146 USDT |
0.0159 USDT |
0.0156 USDT |
| 2025-04-21 |
0.0149 USDT |
224,030.0000 |
0.0148 USDT |
0.0145 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-04-20 |
0.0148 USDT |
350,451.4000 |
0.0148 USDT |
0.0143 USDT |
0.0151 USDT |
0.0143 USDT |
| 2025-04-19 |
0.0149 USDT |
985,382.8000 |
0.0142 USDT |
0.0139 USDT |
0.0157 USDT |
0.0150 USDT |
| 2025-04-18 |
0.0144 USDT |
711,027.2000 |
0.0152 USDT |
0.0141 USDT |
0.0154 USDT |
0.0142 USDT |
| 2025-04-17 |
0.0152 USDT |
926,062.6000 |
0.0145 USDT |
0.0142 USDT |
0.0165 USDT |
0.0152 USDT |
| 2025-04-16 |
0.0143 USDT |
232,999.1000 |
0.0146 USDT |
0.0136 USDT |
0.0151 USDT |
0.0142 USDT |
| 2025-04-15 |
0.0153 USDT |
82,805.2000 |
0.0153 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |