IOSTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.00637 | 0.00017 | 2.74% | 0.00617 | 0.00639 | 0.00604 | 17,894,143.00 |
Jul 18 2024 | 0.0062 | 0.00 | 0.00% | 0.0062 | 0.0062 | 0.0062 | 0.00 |
Jul 17 2024 | 0.0062 | -0.00008 | -1.27% | 0.0063 | 0.00645 | 0.00618 | 13,944,433.00 |
Jul 16 2024 | 0.00628 | 0.00008 | 1.29% | 0.00623 | 0.00637 | 0.00598 | 21,961,562.00 |
Jul 15 2024 | 0.0062 | 0.00023 | 3.85% | 0.006 | 0.00625 | 0.00599 | 14,843,333.00 |
Jul 14 2024 | 0.00597 | 0.00012 | 2.05% | 0.00585 | 0.00602 | 0.00579 | 13,627,781.00 |
Jul 13 2024 | 0.00585 | 0.00008 | 1.39% | 0.00579 | 0.00592 | 0.00574 | 12,057,057.00 |
Jul 12 2024 | 0.00577 | 0.00011 | 1.94% | 0.00567 | 0.0058 | 0.00561 | 6,446,425.00 |
Jul 11 2024 | 0.00566 | -0.00004 | -0.70% | 0.0057 | 0.00587 | 0.00565 | 13,097,055.00 |
Jul 10 2024 | 0.0057 | 0.00004 | 0.71% | 0.00566 | 0.0058 | 0.0056 | 12,669,061.00 |
Jul 09 2024 | 0.00566 | 0.00004 | 0.71% | 0.00558 | 0.00576 | 0.00554 | 18,202,211.00 |
Jul 08 2024 | 0.00562 | 0.00025 | 4.66% | 0.00538 | 0.00582 | 0.00517 | 22,967,902.00 |
Jul 07 2024 | 0.00537 | -0.00034 | -5.95% | 0.0057 | 0.00575 | 0.00535 | 12,539,170.00 |
Jul 06 2024 | 0.00571 | 0.00041 | 7.74% | 0.00533 | 0.00576 | 0.00524 | 10,413,329.00 |
Jul 05 2024 | 0.0053 | -0.00055 | -9.40% | 0.00566 | 0.00566 | 0.00468 | 28,294,652.00 |
Jul 04 2024 | 0.00585 | -0.00017 | -2.82% | 0.006 | 0.00608 | 0.00563 | 7,886,835.00 |
Jul 03 2024 | 0.00602 | 0.00 | 0.00% | 0.00602 | 0.00631 | 0.00589 | 16,788,284.00 |
Jul 02 2024 | 0.00602 | -0.00049 | -7.53% | 0.00649 | 0.00657 | 0.00595 | 8,305,608.00 |
Jul 01 2024 | 0.00651 | -0.00019 | -2.84% | 0.00664 | 0.00676 | 0.00646 | 10,086,605.00 |
Jun 30 2024 | 0.0067 | 0.00017 | 2.60% | 0.00645 | 0.0067 | 0.00636 | 6,466,642.00 |
Jun 29 2024 | 0.00653 | 0.00 | 0.00% | 0.00653 | 0.00653 | 0.00653 | 0.00 |
Jun 28 2024 | 0.00653 | -0.00009 | -1.36% | 0.00662 | 0.00678 | 0.00652 | 11,735,568.00 |
Jun 27 2024 | 0.00662 | 0.00026 | 4.09% | 0.0064 | 0.00671 | 0.00627 | 7,033,589.00 |
Jun 26 2024 | 0.00636 | -0.00025 | -3.78% | 0.00663 | 0.00676 | 0.00636 | 10,654,254.00 |
Jun 25 2024 | 0.00661 | 0.00008 | 1.23% | 0.00654 | 0.0068 | 0.00646 | 10,078,595.00 |
Jun 24 2024 | 0.00653 | 0.00001 | 0.15% | 0.00655 | 0.00663 | 0.00619 | 14,041,537.00 |
Jun 23 2024 | 0.00652 | -0.0003 | -4.40% | 0.00677 | 0.00686 | 0.00646 | 3,236,934.00 |
Jun 22 2024 | 0.00682 | 0.00021 | 3.18% | 0.00662 | 0.00684 | 0.00648 | 3,152,469.00 |
Jun 21 2024 | 0.00661 | 0.00002 | 0.30% | 0.0066 | 0.00679 | 0.00649 | 8,142,150.00 |
Jun 20 2024 | 0.00659 | 0.00031 | 4.94% | 0.00649 | 0.00708 | 0.00648 | 7,844,897.00 |
Jun 19 2024 | 0.00628 | 0.00 | 0.00% | 0.00628 | 0.00628 | 0.00628 | 0.00 |
Jun 18 2024 | 0.00628 | -0.0005 | -7.37% | 0.00681 | 0.00681 | 0.00602 | 12,525,690.00 |
Jun 17 2024 | 0.00678 | -0.00085 | -11.14% | 0.00766 | 0.00769 | 0.00674 | 8,576,492.00 |
Jun 16 2024 | 0.00763 | 0.00017 | 2.28% | 0.00752 | 0.00772 | 0.0074 | 4,391,209.00 |
Jun 15 2024 | 0.00746 | 0.00011 | 1.50% | 0.00734 | 0.00756 | 0.00729 | 5,866,448.00 |
Jun 14 2024 | 0.00735 | -0.00031 | -4.05% | 0.00768 | 0.00774 | 0.00719 | 5,299,442.00 |
Jun 13 2024 | 0.00766 | -0.0001 | -1.29% | 0.00776 | 0.00793 | 0.00759 | 9,215,815.00 |
Jun 12 2024 | 0.00776 | 0.00031 | 4.16% | 0.00745 | 0.00792 | 0.00731 | 6,059,790.00 |
Jun 11 2024 | 0.00745 | -0.00021 | -2.74% | 0.00769 | 0.00775 | 0.00728 | 8,194,354.00 |
Jun 10 2024 | 0.00766 | -0.00013 | -1.67% | 0.0078 | 0.00787 | 0.00756 | 5,193,344.00 |
Jun 09 2024 | 0.00779 | 0.00019 | 2.50% | 0.00761 | 0.00785 | 0.00755 | 2,931,883.00 |
Jun 08 2024 | 0.0076 | -0.00045 | -5.59% | 0.008 | 0.00811 | 0.00751 | 5,661,598.00 |
Jun 07 2024 | 0.00805 | -0.00054 | -6.29% | 0.0086 | 0.00877 | 0.00767 | 6,618,486.00 |
Jun 06 2024 | 0.00859 | -0.00014 | -1.60% | 0.00878 | 0.00878 | 0.00845 | 3,857,059.00 |
Jun 05 2024 | 0.00873 | 0.00005 | 0.58% | 0.00869 | 0.00876 | 0.00859 | 5,297,902.00 |
Jun 04 2024 | 0.00868 | 0.00016 | 1.88% | 0.00853 | 0.0087 | 0.00845 | 4,642,234.00 |
Jun 03 2024 | 0.00852 | -0.00007 | -0.81% | 0.00857 | 0.00874 | 0.00849 | 6,087,314.00 |
Jun 02 2024 | 0.00859 | -0.00007 | -0.81% | 0.00868 | 0.00876 | 0.00854 | 3,117,816.00 |
Jun 01 2024 | 0.00866 | -0.00002 | -0.23% | 0.0087 | 0.0087 | 0.00858 | 3,743,247.00 |
May 31 2024 | 0.00868 | -0.00005 | -0.57% | 0.00873 | 0.00876 | 0.00849 | 7,234,642.00 |
May 30 2024 | 0.00873 | -0.00005 | -0.57% | 0.00882 | 0.00891 | 0.00857 | 4,805,045.00 |
May 29 2024 | 0.00878 | -0.00015 | -1.68% | 0.00896 | 0.0091 | 0.00875 | 4,956,814.00 |
May 28 2024 | 0.00893 | -0.00016 | -1.76% | 0.00909 | 0.00909 | 0.00875 | 5,405,858.00 |
May 27 2024 | 0.00909 | 0.00001 | 0.11% | 0.00909 | 0.00938 | 0.00901 | 4,072,100.00 |
May 26 2024 | 0.00908 | -0.0003 | -3.20% | 0.00941 | 0.00941 | 0.00901 | 2,723,506.00 |
May 25 2024 | 0.00938 | 0.00004 | 0.43% | 0.00934 | 0.00953 | 0.00927 | 4,034,161.00 |
May 24 2024 | 0.00934 | 0.00008 | 0.86% | 0.00927 | 0.00939 | 0.00902 | 6,634,466.00 |
May 23 2024 | 0.00926 | -0.00019 | -2.01% | 0.00946 | 0.00959 | 0.00886 | 5,800,761.00 |
May 22 2024 | 0.00945 | -0.0002 | -2.07% | 0.00967 | 0.00967 | 0.00931 | 5,070,801.00 |
May 21 2024 | 0.00965 | 0.00 | 0.00% | 0.00965 | 0.00977 | 0.00945 | 5,640,520.00 |
May 20 2024 | 0.00965 | 0.00083 | 9.41% | 0.00883 | 0.00966 | 0.00874 | 6,761,632.00 |
May 19 2024 | 0.00882 | -0.00042 | -4.55% | 0.00918 | 0.00925 | 0.00877 | 3,851,705.00 |
May 18 2024 | 0.00924 | 0.00011 | 1.20% | 0.00913 | 0.00925 | 0.00903 | 3,729,785.00 |
May 17 2024 | 0.00913 | 0.0002 | 2.24% | 0.00895 | 0.00923 | 0.0088 | 3,979,867.00 |
May 16 2024 | 0.00893 | 0.00004 | 0.45% | 0.0089 | 0.00907 | 0.00875 | 3,907,991.00 |
May 15 2024 | 0.00889 | 0.00051 | 6.09% | 0.00842 | 0.00895 | 0.00838 | 4,429,657.00 |
May 14 2024 | 0.00838 | -0.00017 | -1.99% | 0.00857 | 0.00864 | 0.00837 | 5,258,700.00 |
May 13 2024 | 0.00855 | 0.00008 | 0.94% | 0.0085 | 0.00874 | 0.0082 | 4,495,190.00 |
May 12 2024 | 0.00847 | -0.00016 | -1.85% | 0.00862 | 0.00866 | 0.00845 | 2,970,487.00 |
May 11 2024 | 0.00863 | -0.00017 | -1.93% | 0.00883 | 0.00891 | 0.00861 | 4,435,736.00 |
May 10 2024 | 0.0088 | -0.00035 | -3.83% | 0.00918 | 0.00926 | 0.00867 | 4,499,580.00 |
May 09 2024 | 0.00915 | 0.00015 | 1.67% | 0.00899 | 0.00921 | 0.00877 | 4,531,454.00 |
May 08 2024 | 0.009 | -0.00001 | -0.11% | 0.00897 | 0.00918 | 0.00884 | 6,916,732.00 |
May 07 2024 | 0.00901 | -0.00014 | -1.53% | 0.00916 | 0.00926 | 0.00895 | 7,773,660.00 |
May 06 2024 | 0.00915 | -0.00023 | -2.45% | 0.00939 | 0.00964 | 0.0091 | 5,836,296.00 |
May 05 2024 | 0.00938 | 0.00003 | 0.32% | 0.00937 | 0.00951 | 0.00915 | 4,959,014.00 |
May 04 2024 | 0.00935 | -0.00013 | -1.37% | 0.00942 | 0.00951 | 0.00929 | 10,080,824.00 |
May 03 2024 | 0.00948 | 0.00044 | 4.87% | 0.00904 | 0.00956 | 0.00887 | 7,313,046.00 |
May 02 2024 | 0.00904 | 0.00011 | 1.23% | 0.00891 | 0.00914 | 0.00858 | 9,834,428.00 |
May 01 2024 | 0.00893 | 0.00004 | 0.45% | 0.00889 | 0.00896 | 0.0083 | 9,373,566.00 |
Apr 30 2024 | 0.00889 | -0.00057 | -6.03% | 0.00939 | 0.00955 | 0.00866 | 7,909,351.00 |
Apr 29 2024 | 0.00946 | -0.00005 | -0.53% | 0.00954 | 0.0096 | 0.0091 | 5,654,032.00 |
Apr 28 2024 | 0.00951 | -0.00014 | -1.45% | 0.00962 | 0.0098 | 0.00947 | 4,199,150.00 |
Apr 27 2024 | 0.00965 | 0.00018 | 1.90% | 0.00949 | 0.00976 | 0.00915 | 5,095,696.00 |
Apr 26 2024 | 0.00947 | -0.00026 | -2.67% | 0.00971 | 0.00975 | 0.00942 | 9,113,556.00 |
Apr 25 2024 | 0.00973 | 0.00016 | 1.67% | 0.00957 | 0.00999 | 0.0093 | 7,682,502.00 |
Apr 24 2024 | 0.00957 | -0.00038 | -3.82% | 0.01002 | 0.01031 | 0.00949 | 6,763,641.00 |
Apr 23 2024 | 0.00995 | -0.00014 | -1.39% | 0.01004 | 0.0102 | 0.00979 | 5,728,151.00 |
Apr 22 2024 | 0.01009 | 0.00031 | 3.17% | 0.00978 | 0.01028 | 0.00976 | 4,989,720.00 |
Apr 21 2024 | 0.00978 | -0.00015 | -1.51% | 0.00987 | 0.01003 | 0.00964 | 5,093,062.00 |
Apr 20 2024 | 0.00993 | 0.00044 | 4.64% | 0.00944 | 0.01005 | 0.00933 | 7,826,017.00 |