Identifier on Kucoin: ISLAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0155 USDT |
93,326.3000 |
0.0152 USDT |
0.0149 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-04-13 |
0.0159 USDT |
763,227.4000 |
0.0162 USDT |
0.0149 USDT |
0.0168 USDT |
0.0150 USDT |
| 2025-04-12 |
0.0157 USDT |
746,633.9000 |
0.0145 USDT |
0.0142 USDT |
0.0172 USDT |
0.0158 USDT |
| 2025-04-11 |
0.0141 USDT |
295,221.4000 |
0.0138 USDT |
0.0138 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-04-10 |
0.0137 USDT |
114,683.9000 |
0.0147 USDT |
0.0133 USDT |
0.0147 USDT |
0.0134 USDT |
| 2025-04-09 |
0.0135 USDT |
278,334.8000 |
0.0132 USDT |
0.0125 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-04-08 |
0.0137 USDT |
387,465.6000 |
0.0134 USDT |
0.0131 USDT |
0.0142 USDT |
0.0133 USDT |
| 2025-04-07 |
0.0127 USDT |
1,761,526.0000 |
0.0143 USDT |
0.0120 USDT |
0.0144 USDT |
0.0135 USDT |
| 2025-04-06 |
0.0165 USDT |
373,493.4000 |
0.0170 USDT |
0.0144 USDT |
0.0178 USDT |
0.0146 USDT |
| 2025-04-05 |
0.0178 USDT |
599,883.8000 |
0.0178 USDT |
0.0172 USDT |
0.0181 USDT |
0.0172 USDT |
| 2025-04-04 |
0.0179 USDT |
123,126.3000 |
0.0183 USDT |
0.0172 USDT |
0.0185 USDT |
0.0176 USDT |
| 2025-04-03 |
0.0185 USDT |
736,525.5000 |
0.0202 USDT |
0.0173 USDT |
0.0202 USDT |
0.0179 USDT |
| 2025-04-02 |
0.0215 USDT |
84,089.5000 |
0.0219 USDT |
0.0212 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-04-01 |
0.0220 USDT |
163,528.3000 |
0.0214 USDT |
0.0213 USDT |
0.0230 USDT |
0.0219 USDT |
| 2025-03-31 |
0.0221 USDT |
122,428.6000 |
0.0224 USDT |
0.0215 USDT |
0.0226 USDT |
0.0215 USDT |
| 2025-03-30 |
0.0227 USDT |
96,632.4000 |
0.0225 USDT |
0.0225 USDT |
0.0229 USDT |
0.0226 USDT |
| 2025-03-29 |
0.0234 USDT |
31,151.0000 |
0.0240 USDT |
0.0230 USDT |
0.0241 USDT |
0.0231 USDT |
| 2025-03-28 |
0.0240 USDT |
319,961.1000 |
0.0246 USDT |
0.0233 USDT |
0.0246 USDT |
0.0239 USDT |
| 2025-03-27 |
0.0254 USDT |
32,878.0000 |
0.0253 USDT |
0.0250 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-03-26 |
0.0266 USDT |
54,579.3000 |
0.0264 USDT |
0.0262 USDT |
0.0268 USDT |
0.0262 USDT |
| 2025-03-25 |
0.0263 USDT |
78,054.4000 |
0.0263 USDT |
0.0260 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-03-24 |
0.0264 USDT |
128,571.0000 |
0.0257 USDT |
0.0256 USDT |
0.0268 USDT |
0.0266 USDT |
| 2025-03-23 |
0.0257 USDT |
41,774.2000 |
0.0253 USDT |
0.0253 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-03-22 |
0.0253 USDT |
108,277.7000 |
0.0252 USDT |
0.0249 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-03-21 |
0.0251 USDT |
154,499.7000 |
0.0255 USDT |
0.0246 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-03-20 |
0.0262 USDT |
127,540.1000 |
0.0269 USDT |
0.0255 USDT |
0.0270 USDT |
0.0255 USDT |
| 2025-03-19 |
0.0254 USDT |
23,351.7000 |
0.0252 USDT |
0.0249 USDT |
0.0260 USDT |
0.0254 USDT |
| 2025-03-18 |
0.0252 USDT |
84,624.5000 |
0.0258 USDT |
0.0241 USDT |
0.0260 USDT |
0.0241 USDT |
| 2025-03-17 |
0.0261 USDT |
114,700.6000 |
0.0264 USDT |
0.0257 USDT |
0.0264 USDT |
0.0262 USDT |
| 2025-03-16 |
0.0263 USDT |
248,624.6000 |
0.0271 USDT |
0.0258 USDT |
0.0272 USDT |
0.0262 USDT |
| 2025-03-15 |
0.0275 USDT |
45,569.6000 |
0.0278 USDT |
0.0270 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-03-14 |
0.0270 USDT |
208,160.7000 |
0.0266 USDT |
0.0265 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-03-13 |
0.0269 USDT |
59,176.4000 |
0.0271 USDT |
0.0265 USDT |
0.0274 USDT |
0.0269 USDT |
| 2025-03-12 |
0.0270 USDT |
288,122.1000 |
0.0270 USDT |
0.0260 USDT |
0.0281 USDT |
0.0268 USDT |
| 2025-03-11 |
0.0260 USDT |
234,418.7000 |
0.0261 USDT |
0.0252 USDT |
0.0267 USDT |
0.0261 USDT |
| 2025-03-10 |
0.0296 USDT |
544,203.9000 |
0.0282 USDT |
0.0282 USDT |
0.0309 USDT |
0.0291 USDT |
| 2025-03-09 |
0.0282 USDT |
1,243,512.0000 |
0.0274 USDT |
0.0261 USDT |
0.0306 USDT |
0.0282 USDT |
| 2025-03-08 |
0.0272 USDT |
143,208.2000 |
0.0272 USDT |
0.0268 USDT |
0.0277 USDT |
0.0274 USDT |
| 2025-03-07 |
0.0275 USDT |
1,145,243.0000 |
0.0284 USDT |
0.0270 USDT |
0.0295 USDT |
0.0284 USDT |
| 2025-03-06 |
0.0303 USDT |
59,152.3000 |
0.0300 USDT |
0.0290 USDT |
0.0308 USDT |
0.0290 USDT |
| 2025-03-05 |
0.0299 USDT |
93,835.0000 |
0.0292 USDT |
0.0285 USDT |
0.0304 USDT |
0.0299 USDT |
| 2025-03-04 |
0.0282 USDT |
485,295.2000 |
0.0297 USDT |
0.0269 USDT |
0.0303 USDT |
0.0298 USDT |
| 2025-03-03 |
0.0335 USDT |
299,577.6000 |
0.0370 USDT |
0.0301 USDT |
0.0370 USDT |
0.0302 USDT |
| 2025-03-02 |
0.0333 USDT |
358,149.1000 |
0.0317 USDT |
0.0298 USDT |
0.0365 USDT |
0.0350 USDT |
| 2025-03-01 |
0.0288 USDT |
386,423.5000 |
0.0288 USDT |
0.0276 USDT |
0.0301 USDT |
0.0295 USDT |
| 2025-02-28 |
0.0256 USDT |
1,137,399.6000 |
0.0240 USDT |
0.0226 USDT |
0.0295 USDT |
0.0288 USDT |
| 2025-02-27 |
0.0240 USDT |
86,069.1000 |
0.0237 USDT |
0.0236 USDT |
0.0245 USDT |
0.0238 USDT |
| 2025-02-26 |
0.0245 USDT |
71,141.6000 |
0.0256 USDT |
0.0239 USDT |
0.0257 USDT |
0.0243 USDT |
| 2025-02-25 |
0.0245 USDT |
626,146.4000 |
0.0256 USDT |
0.0229 USDT |
0.0265 USDT |
0.0255 USDT |
| 2025-02-24 |
0.0267 USDT |
357,363.6000 |
0.0292 USDT |
0.0254 USDT |
0.0293 USDT |
0.0259 USDT |