Identifier on Kucoin: ISLAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0292 USDT |
103,606.5000 |
0.0292 USDT |
0.0288 USDT |
0.0299 USDT |
0.0293 USDT |
| 2025-02-22 |
0.0296 USDT |
212,654.5000 |
0.0295 USDT |
0.0291 USDT |
0.0304 USDT |
0.0292 USDT |
| 2025-02-21 |
0.0307 USDT |
198,575.7000 |
0.0309 USDT |
0.0291 USDT |
0.0315 USDT |
0.0292 USDT |
| 2025-02-20 |
0.0305 USDT |
307,105.5000 |
0.0301 USDT |
0.0297 USDT |
0.0310 USDT |
0.0308 USDT |
| 2025-02-19 |
0.0301 USDT |
543,084.5000 |
0.0294 USDT |
0.0290 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-02-18 |
0.0307 USDT |
457,606.7000 |
0.0326 USDT |
0.0285 USDT |
0.0327 USDT |
0.0291 USDT |
| 2025-02-17 |
0.0348 USDT |
504,185.0000 |
0.0345 USDT |
0.0337 USDT |
0.0360 USDT |
0.0340 USDT |
| 2025-02-16 |
0.0360 USDT |
296,467.5000 |
0.0364 USDT |
0.0348 USDT |
0.0369 USDT |
0.0349 USDT |
| 2025-02-15 |
0.0360 USDT |
162,675.2000 |
0.0371 USDT |
0.0353 USDT |
0.0371 USDT |
0.0368 USDT |
| 2025-02-14 |
0.0375 USDT |
128,645.5000 |
0.0375 USDT |
0.0369 USDT |
0.0379 USDT |
0.0375 USDT |
| 2025-02-13 |
0.0373 USDT |
674,063.9000 |
0.0387 USDT |
0.0357 USDT |
0.0390 USDT |
0.0376 USDT |
| 2025-02-12 |
0.0368 USDT |
182,669.0000 |
0.0368 USDT |
0.0363 USDT |
0.0374 USDT |
0.0373 USDT |
| 2025-02-11 |
0.0380 USDT |
574,485.1000 |
0.0388 USDT |
0.0363 USDT |
0.0396 USDT |
0.0372 USDT |
| 2025-02-10 |
0.0396 USDT |
323,881.8000 |
0.0397 USDT |
0.0386 USDT |
0.0405 USDT |
0.0396 USDT |
| 2025-02-09 |
0.0414 USDT |
165,315.8000 |
0.0420 USDT |
0.0406 USDT |
0.0421 USDT |
0.0409 USDT |
| 2025-02-08 |
0.0415 USDT |
87,508.6000 |
0.0409 USDT |
0.0407 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-02-07 |
0.0452 USDT |
317,203.8000 |
0.0450 USDT |
0.0438 USDT |
0.0461 USDT |
0.0442 USDT |
| 2025-02-06 |
0.0487 USDT |
724,560.3000 |
0.0495 USDT |
0.0448 USDT |
0.0518 USDT |
0.0451 USDT |
| 2025-02-05 |
0.0476 USDT |
465,594.0000 |
0.0443 USDT |
0.0443 USDT |
0.0501 USDT |
0.0496 USDT |
| 2025-02-04 |
0.0458 USDT |
251,608.4000 |
0.0473 USDT |
0.0446 USDT |
0.0476 USDT |
0.0452 USDT |
| 2025-02-03 |
0.0443 USDT |
648,209.2000 |
0.0476 USDT |
0.0383 USDT |
0.0485 USDT |
0.0472 USDT |
| 2025-02-02 |
0.0549 USDT |
667,859.9000 |
0.0592 USDT |
0.0514 USDT |
0.0594 USDT |
0.0518 USDT |
| 2025-02-01 |
0.0626 USDT |
661,924.9000 |
0.0622 USDT |
0.0612 USDT |
0.0637 USDT |
0.0614 USDT |
| 2025-01-31 |
0.0612 USDT |
776,642.1000 |
0.0578 USDT |
0.0575 USDT |
0.0632 USDT |
0.0630 USDT |
| 2025-01-30 |
0.0573 USDT |
220,029.5000 |
0.0557 USDT |
0.0552 USDT |
0.0587 USDT |
0.0582 USDT |
| 2025-01-29 |
0.0557 USDT |
116,483.2000 |
0.0551 USDT |
0.0548 USDT |
0.0564 USDT |
0.0554 USDT |
| 2025-01-28 |
0.0574 USDT |
264,716.9000 |
0.0591 USDT |
0.0553 USDT |
0.0593 USDT |
0.0553 USDT |
| 2025-01-27 |
0.0621 USDT |
927,821.3000 |
0.0679 USDT |
0.0578 USDT |
0.0679 USDT |
0.0590 USDT |
| 2025-01-26 |
0.0676 USDT |
745,675.9000 |
0.0657 USDT |
0.0655 USDT |
0.0699 USDT |
0.0687 USDT |
| 2025-01-25 |
0.0632 USDT |
663,943.7000 |
0.0621 USDT |
0.0595 USDT |
0.0665 USDT |
0.0657 USDT |
| 2025-01-24 |
0.0611 USDT |
325,192.5000 |
0.0607 USDT |
0.0594 USDT |
0.0623 USDT |
0.0612 USDT |
| 2025-01-23 |
0.0634 USDT |
653,874.6000 |
0.0658 USDT |
0.0608 USDT |
0.0659 USDT |
0.0610 USDT |
| 2025-01-22 |
0.0711 USDT |
775,210.2000 |
0.0708 USDT |
0.0670 USDT |
0.0737 USDT |
0.0675 USDT |
| 2025-01-21 |
0.0690 USDT |
954,114.3000 |
0.0680 USDT |
0.0666 USDT |
0.0721 USDT |
0.0715 USDT |
| 2025-01-20 |
0.0731 USDT |
1,516,554.6000 |
0.0760 USDT |
0.0664 USDT |
0.0776 USDT |
0.0683 USDT |
| 2025-01-19 |
0.0858 USDT |
1,492,185.2000 |
0.0903 USDT |
0.0786 USDT |
0.0941 USDT |
0.0791 USDT |
| 2025-01-18 |
0.0942 USDT |
802,691.1000 |
0.1024 USDT |
0.0890 USDT |
0.1024 USDT |
0.0901 USDT |
| 2025-01-17 |
0.1062 USDT |
635,426.5000 |
0.1062 USDT |
0.1020 USDT |
0.1112 USDT |
0.1031 USDT |
| 2025-01-16 |
0.1138 USDT |
460,750.0000 |
0.1203 USDT |
0.1074 USDT |
0.1205 USDT |
0.1087 USDT |
| 2025-01-15 |
0.1143 USDT |
1,258,755.5000 |
0.1090 USDT |
0.1084 USDT |
0.1218 USDT |
0.1208 USDT |
| 2025-01-14 |
0.1010 USDT |
1,401,142.0000 |
0.0910 USDT |
0.0910 USDT |
0.1091 USDT |
0.1071 USDT |
| 2025-01-13 |
0.0893 USDT |
1,205,555.6000 |
0.1012 USDT |
0.0820 USDT |
0.1041 USDT |
0.0858 USDT |
| 2025-01-12 |
0.1018 USDT |
516,995.8000 |
0.1024 USDT |
0.0996 USDT |
0.1041 USDT |
0.1013 USDT |
| 2025-01-11 |
0.1028 USDT |
439,217.5000 |
0.1062 USDT |
0.1011 USDT |
0.1062 USDT |
0.1021 USDT |
| 2025-01-10 |
0.1069 USDT |
1,116,185.5000 |
0.1119 USDT |
0.1020 USDT |
0.1146 USDT |
0.1051 USDT |
| 2025-01-09 |
0.1215 USDT |
898,524.4000 |
0.1258 USDT |
0.1109 USDT |
0.1331 USDT |
0.1161 USDT |
| 2025-01-08 |
0.1311 USDT |
1,005,113.8000 |
0.1270 USDT |
0.1215 USDT |
0.1424 USDT |
0.1279 USDT |
| 2025-01-07 |
0.1457 USDT |
1,978,057.9000 |
0.1445 USDT |
0.1271 USDT |
0.1651 USDT |
0.1274 USDT |
| 2025-01-06 |
0.1428 USDT |
1,293,063.2000 |
0.1296 USDT |
0.1251 USDT |
0.1585 USDT |
0.1506 USDT |
| 2025-01-05 |
0.1342 USDT |
632,500.6000 |
0.1377 USDT |
0.1295 USDT |
0.1404 USDT |
0.1311 USDT |