Identifier on Kucoin: ISLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0496 USDT |
2,715,515.8061 |
0.0503 USDT |
0.0487 USDT |
0.0508 USDT |
0.0493 USDT |
| 2025-01-03 |
0.0502 USDT |
3,907,384.9815 |
0.0503 USDT |
0.0494 USDT |
0.0509 USDT |
0.0499 USDT |
| 2025-01-02 |
0.0499 USDT |
3,311,487.7237 |
0.0498 USDT |
0.0485 USDT |
0.0503 USDT |
0.0503 USDT |
| 2025-01-01 |
0.0493 USDT |
1,739,795.1531 |
0.0500 USDT |
0.0477 USDT |
0.0503 USDT |
0.0498 USDT |
| 2024-12-31 |
0.0506 USDT |
1,520,826.3294 |
0.0513 USDT |
0.0486 USDT |
0.0513 USDT |
0.0503 USDT |
| 2024-12-30 |
0.0512 USDT |
2,281,989.7466 |
0.0514 USDT |
0.0492 USDT |
0.0524 USDT |
0.0512 USDT |
| 2024-12-29 |
0.0513 USDT |
503,525.1791 |
0.0514 USDT |
0.0509 USDT |
0.0516 USDT |
0.0514 USDT |
| 2024-12-28 |
0.0508 USDT |
563,459.7661 |
0.0502 USDT |
0.0500 USDT |
0.0515 USDT |
0.0514 USDT |
| 2024-12-27 |
0.0512 USDT |
2,667,576.4940 |
0.0518 USDT |
0.0501 USDT |
0.0519 USDT |
0.0507 USDT |
| 2024-12-26 |
0.0519 USDT |
2,263,113.7935 |
0.0527 USDT |
0.0501 USDT |
0.0528 USDT |
0.0518 USDT |
| 2024-12-25 |
0.0524 USDT |
3,243,473.5018 |
0.0525 USDT |
0.0512 USDT |
0.0530 USDT |
0.0525 USDT |
| 2024-12-24 |
0.0533 USDT |
2,902,457.7637 |
0.0549 USDT |
0.0516 USDT |
0.0549 USDT |
0.0524 USDT |
| 2024-12-23 |
0.0548 USDT |
2,585,974.9902 |
0.0554 USDT |
0.0538 USDT |
0.0555 USDT |
0.0545 USDT |
| 2024-12-22 |
0.0560 USDT |
2,907,278.4689 |
0.0562 USDT |
0.0550 USDT |
0.0568 USDT |
0.0554 USDT |
| 2024-12-21 |
0.0573 USDT |
2,903,722.1505 |
0.0573 USDT |
0.0559 USDT |
0.0578 USDT |
0.0561 USDT |
| 2024-12-20 |
0.0565 USDT |
2,610,506.5820 |
0.0575 USDT |
0.0553 USDT |
0.0576 USDT |
0.0572 USDT |
| 2024-12-19 |
0.0593 USDT |
2,084,535.0049 |
0.0602 USDT |
0.0569 USDT |
0.0603 USDT |
0.0575 USDT |
| 2024-12-18 |
0.0595 USDT |
2,803,047.4209 |
0.0583 USDT |
0.0578 USDT |
0.0601 USDT |
0.0596 USDT |
| 2024-12-17 |
0.0586 USDT |
3,175,081.2913 |
0.0574 USDT |
0.0563 USDT |
0.0603 USDT |
0.0586 USDT |
| 2024-12-16 |
0.0578 USDT |
3,260,340.0476 |
0.0583 USDT |
0.0560 USDT |
0.0597 USDT |
0.0574 USDT |
| 2024-12-15 |
0.0585 USDT |
6,991,028.4475 |
0.0583 USDT |
0.0580 USDT |
0.0591 USDT |
0.0583 USDT |
| 2024-12-14 |
0.0624 USDT |
5,442,273.8078 |
0.0645 USDT |
0.0579 USDT |
0.0650 USDT |
0.0587 USDT |
| 2024-12-13 |
0.0653 USDT |
5,391,112.9633 |
0.0663 USDT |
0.0644 USDT |
0.0664 USDT |
0.0645 USDT |
| 2024-12-12 |
0.0665 USDT |
6,596,000.1163 |
0.0660 USDT |
0.0656 USDT |
0.0674 USDT |
0.0663 USDT |
| 2024-12-11 |
0.0684 USDT |
9,200,945.1436 |
0.0689 USDT |
0.0637 USDT |
0.0707 USDT |
0.0660 USDT |
| 2024-12-10 |
0.0673 USDT |
8,638,920.2014 |
0.0673 USDT |
0.0664 USDT |
0.0689 USDT |
0.0687 USDT |
| 2024-12-09 |
0.0696 USDT |
5,526,250.5449 |
0.0705 USDT |
0.0683 USDT |
0.0706 USDT |
0.0687 USDT |
| 2024-12-08 |
0.0704 USDT |
8,804,510.7255 |
0.0702 USDT |
0.0691 USDT |
0.0711 USDT |
0.0703 USDT |
| 2024-12-07 |
0.0698 USDT |
4,175,547.5000 |
0.0695 USDT |
0.0692 USDT |
0.0710 USDT |
0.0702 USDT |
| 2024-12-06 |
0.0686 USDT |
7,711,576.8567 |
0.0680 USDT |
0.0673 USDT |
0.0700 USDT |
0.0697 USDT |
| 2024-12-05 |
0.0672 USDT |
3,873,371.0596 |
0.0668 USDT |
0.0664 USDT |
0.0681 USDT |
0.0677 USDT |
| 2024-12-04 |
0.0667 USDT |
4,303,870.5164 |
0.0662 USDT |
0.0660 USDT |
0.0675 USDT |
0.0668 USDT |
| 2024-12-03 |
0.0679 USDT |
2,323,415.9232 |
0.0686 USDT |
0.0640 USDT |
0.0693 USDT |
0.0662 USDT |
| 2024-12-02 |
0.0674 USDT |
3,752,244.3881 |
0.0675 USDT |
0.0660 USDT |
0.0696 USDT |
0.0678 USDT |
| 2024-12-01 |
0.0681 USDT |
4,701,962.8039 |
0.0693 USDT |
0.0665 USDT |
0.0702 USDT |
0.0671 USDT |
| 2024-11-30 |
0.0698 USDT |
6,420,561.9400 |
0.0696 USDT |
0.0685 USDT |
0.0708 USDT |
0.0693 USDT |
| 2024-11-29 |
0.0744 USDT |
4,547,472.9858 |
0.0751 USDT |
0.0664 USDT |
0.0757 USDT |
0.0712 USDT |
| 2024-11-28 |
0.0750 USDT |
5,794,505.3154 |
0.0751 USDT |
0.0739 USDT |
0.0760 USDT |
0.0752 USDT |
| 2024-11-27 |
0.0736 USDT |
4,233,612.3711 |
0.0722 USDT |
0.0716 USDT |
0.0753 USDT |
0.0750 USDT |
| 2024-11-26 |
0.0716 USDT |
2,274,228.3843 |
0.0713 USDT |
0.0698 USDT |
0.0731 USDT |
0.0725 USDT |
| 2024-11-25 |
0.0701 USDT |
2,561,813.9881 |
0.0704 USDT |
0.0685 USDT |
0.0716 USDT |
0.0712 USDT |
| 2024-11-24 |
0.0714 USDT |
2,052,943.6647 |
0.0712 USDT |
0.0698 USDT |
0.0726 USDT |
0.0701 USDT |
| 2024-11-23 |
0.0711 USDT |
2,642,846.1313 |
0.0710 USDT |
0.0704 USDT |
0.0737 USDT |
0.0711 USDT |
| 2024-11-22 |
0.0710 USDT |
2,510,549.3730 |
0.0712 USDT |
0.0692 USDT |
0.0722 USDT |
0.0707 USDT |
| 2024-11-21 |
0.0717 USDT |
3,103,265.9971 |
0.0727 USDT |
0.0708 USDT |
0.0738 USDT |
0.0714 USDT |
| 2024-11-20 |
0.0732 USDT |
1,949,639.8176 |
0.0733 USDT |
0.0723 USDT |
0.0740 USDT |
0.0725 USDT |
| 2024-11-19 |
0.0731 USDT |
762,984.2230 |
0.0733 USDT |
0.0723 USDT |
0.0735 USDT |
0.0734 USDT |
| 2024-11-18 |
0.0722 USDT |
2,973,854.3023 |
0.0720 USDT |
0.0685 USDT |
0.0734 USDT |
0.0728 USDT |
| 2024-11-17 |
0.0755 USDT |
3,329,401.8091 |
0.0773 USDT |
0.0727 USDT |
0.0785 USDT |
0.0732 USDT |
| 2024-11-16 |
0.0795 USDT |
4,355,096.7506 |
0.0802 USDT |
0.0728 USDT |
0.0808 USDT |
0.0780 USDT |