Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.IOSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.006191 | -0.000039 | -0.63% | 0.006245 | 0.006386 | 0.00602 | 5,104,022.00 |
| Jul 17 2024 | 0.00623 | -0.000035 | -0.56% | 0.006285 | 0.006419 | 0.0062 | 1,950,930.00 |
| Jul 16 2024 | 0.006265 | 0.000071 | 1.15% | 0.006223 | 0.006333 | 0.005978 | 12,295,773.00 |
| Jul 15 2024 | 0.006194 | 0.000189 | 3.15% | 0.005981 | 0.006211 | 0.005981 | 7,039,250.00 |
| Jul 14 2024 | 0.006005 | 0.00014 | 2.39% | 0.005861 | 0.006014 | 0.005806 | 1,225,518.00 |
| Jul 13 2024 | 0.005865 | 0.000091 | 1.58% | 0.005785 | 0.005905 | 0.00575 | 1,796,223.00 |
| Jul 12 2024 | 0.005774 | 0.000113 | 2.00% | 0.005707 | 0.005816 | 0.005628 | 1,248,779.00 |
| Jul 11 2024 | 0.005661 | -0.00002 | -0.35% | 0.005695 | 0.005848 | 0.005661 | 4,466,528.00 |
| Jul 10 2024 | 0.005681 | 0.000037 | 0.66% | 0.005653 | 0.0058 | 0.005631 | 1,804,954.00 |
| Jul 09 2024 | 0.005644 | 0.000029 | 0.52% | 0.005629 | 0.005741 | 0.005563 | 1,580,158.00 |
| Jul 08 2024 | 0.005615 | 0.00025 | 4.66% | 0.005392 | 0.005819 | 0.005174 | 3,126,680.00 |
| Jul 07 2024 | 0.005365 | -0.000342 | -5.99% | 0.00569 | 0.005725 | 0.005364 | 1,019,192.00 |
| Jul 06 2024 | 0.005707 | 0.000401 | 7.56% | 0.005315 | 0.005726 | 0.005261 | 2,032,830.00 |
| Jul 05 2024 | 0.005306 | -0.000382 | -6.72% | 0.005612 | 0.005612 | 0.004805 | 5,143,202.00 |
| Jul 04 2024 | 0.005688 | -0.000336 | -5.58% | 0.006015 | 0.006032 | 0.005597 | 2,619,863.00 |
| Jul 03 2024 | 0.006024 | -0.000028 | -0.46% | 0.006041 | 0.006278 | 0.005903 | 4,180,617.00 |
| Jul 02 2024 | 0.006052 | -0.000475 | -7.28% | 0.006519 | 0.006536 | 0.005947 | 6,501,422.00 |
| Jul 01 2024 | 0.006527 | -0.000124 | -1.86% | 0.006665 | 0.006732 | 0.006505 | 1,140,950.00 |
| Jun 30 2024 | 0.006651 | 0.000214 | 3.32% | 0.006441 | 0.006687 | 0.006394 | 883,117.00 |
| Jun 29 2024 | 0.006437 | -0.000122 | -1.86% | 0.006544 | 0.006629 | 0.00643 | 748,010.00 |
| Jun 28 2024 | 0.006559 | -0.000089 | -1.34% | 0.006652 | 0.006734 | 0.006551 | 1,998,529.00 |
| Jun 27 2024 | 0.006648 | 0.000241 | 3.76% | 0.006399 | 0.006674 | 0.006307 | 2,255,410.00 |
| Jun 26 2024 | 0.006407 | -0.000229 | -3.45% | 0.006636 | 0.00672 | 0.006383 | 1,197,643.00 |
| Jun 25 2024 | 0.006636 | 0.000086 | 1.31% | 0.006547 | 0.006778 | 0.006488 | 2,830,524.00 |
| Jun 24 2024 | 0.00655 | 0.000034 | 0.52% | 0.006534 | 0.006606 | 0.006069 | 4,393,400.00 |
| Jun 23 2024 | 0.006516 | -0.00029 | -4.26% | 0.006792 | 0.006839 | 0.006499 | 3,587,773.00 |
| Jun 22 2024 | 0.006806 | 0.000193 | 2.92% | 0.006592 | 0.006817 | 0.006513 | 978,753.00 |
| Jun 21 2024 | 0.006613 | 0.000023 | 0.35% | 0.006584 | 0.006761 | 0.006528 | 2,293,387.00 |
| Jun 20 2024 | 0.00659 | 0.000097 | 1.49% | 0.006535 | 0.007075 | 0.006512 | 6,397,504.00 |
| Jun 19 2024 | 0.006493 | 0.000186 | 2.95% | 0.006303 | 0.006555 | 0.006267 | 1,854,848.00 |
| Jun 18 2024 | 0.006307 | -0.000461 | -6.81% | 0.006779 | 0.006779 | 0.005913 | 5,931,882.00 |
| Jun 17 2024 | 0.006768 | -0.000872 | -11.41% | 0.007645 | 0.00766 | 0.00672 | 2,417,751.00 |
| Jun 16 2024 | 0.00764 | 0.000138 | 1.84% | 0.0075 | 0.007685 | 0.007426 | 1,428,405.00 |
| Jun 15 2024 | 0.007502 | 0.000141 | 1.92% | 0.007336 | 0.007512 | 0.007311 | 539,855.00 |
| Jun 14 2024 | 0.007361 | -0.000325 | -4.23% | 0.007686 | 0.007713 | 0.007193 | 1,888,664.00 |
| Jun 13 2024 | 0.007686 | -0.000082 | -1.06% | 0.007778 | 0.00795 | 0.007609 | 6,463,525.00 |
| Jun 12 2024 | 0.007768 | 0.000329 | 4.42% | 0.007432 | 0.007884 | 0.007305 | 2,359,904.00 |
| Jun 11 2024 | 0.007439 | -0.000259 | -3.36% | 0.007697 | 0.007723 | 0.007266 | 2,598,896.00 |
| Jun 10 2024 | 0.007698 | -0.000112 | -1.43% | 0.007806 | 0.007843 | 0.00758 | 944,946.00 |
| Jun 09 2024 | 0.00781 | 0.000226 | 2.98% | 0.00758 | 0.007827 | 0.007562 | 2,357,674.00 |
| Jun 08 2024 | 0.007584 | -0.000462 | -5.74% | 0.008014 | 0.008088 | 0.007517 | 2,420,959.00 |
| Jun 07 2024 | 0.008046 | -0.000566 | -6.57% | 0.008596 | 0.008759 | 0.0076 | 3,293,783.00 |
| Jun 06 2024 | 0.008612 | -0.000085 | -0.98% | 0.008759 | 0.008759 | 0.00847 | 1,788,008.00 |
| Jun 05 2024 | 0.008697 | 0.000032 | 0.37% | 0.008681 | 0.008757 | 0.008613 | 2,841,633.00 |
| Jun 04 2024 | 0.008665 | 0.000169 | 1.99% | 0.008501 | 0.008694 | 0.008461 | 1,103,636.00 |
| Jun 03 2024 | 0.008496 | -0.000076 | -0.89% | 0.008598 | 0.008723 | 0.008496 | 978,136.00 |
| Jun 02 2024 | 0.008572 | -0.00009 | -1.04% | 0.008664 | 0.008741 | 0.008528 | 485,620.00 |
| Jun 01 2024 | 0.008662 | -0.000022 | -0.25% | 0.008655 | 0.00868 | 0.008609 | 749,131.00 |
| May 31 2024 | 0.008684 | -0.000058 | -0.66% | 0.00873 | 0.008755 | 0.008523 | 728,611.00 |
| May 30 2024 | 0.008742 | -0.000056 | -0.64% | 0.008794 | 0.008899 | 0.008576 | 1,149,697.00 |
| May 29 2024 | 0.008798 | -0.000133 | -1.49% | 0.008948 | 0.00909 | 0.008788 | 1,353,658.00 |
| May 28 2024 | 0.008931 | -0.000139 | -1.53% | 0.009079 | 0.009079 | 0.00878 | 9,553,722.00 |
| May 27 2024 | 0.00907 | -0.00002 | -0.22% | 0.009073 | 0.009373 | 0.009014 | 9,611,759.00 |
| May 26 2024 | 0.00909 | -0.000296 | -3.15% | 0.0094 | 0.009406 | 0.00902 | 2,733,055.00 |
| May 25 2024 | 0.009386 | 0.000038 | 0.41% | 0.009323 | 0.009504 | 0.009301 | 1,766,942.00 |
| May 24 2024 | 0.009348 | 0.00007 | 0.75% | 0.009266 | 0.009382 | 0.009011 | 3,884,431.00 |
| May 23 2024 | 0.009278 | -0.000182 | -1.92% | 0.00946 | 0.00958 | 0.008853 | 8,332,528.00 |
| May 22 2024 | 0.00946 | -0.000172 | -1.79% | 0.009661 | 0.009664 | 0.00934 | 3,546,441.00 |
| May 21 2024 | 0.009632 | -0.000019 | -0.20% | 0.009622 | 0.009767 | 0.009464 | 2,672,554.00 |
| May 20 2024 | 0.009651 | 0.000842 | 9.56% | 0.008808 | 0.009671 | 0.008688 | 4,929,163.00 |
| May 19 2024 | 0.008809 | -0.000374 | -4.07% | 0.009203 | 0.009242 | 0.008784 | 702,810.00 |
| May 18 2024 | 0.009183 | 0.000028 | 0.31% | 0.009123 | 0.009212 | 0.009038 | 477,712.00 |
| May 17 2024 | 0.009155 | 0.000225 | 2.52% | 0.008947 | 0.009214 | 0.008876 | 1,975,529.00 |
| May 16 2024 | 0.00893 | 0.000033 | 0.37% | 0.008913 | 0.009063 | 0.00874 | 1,630,434.00 |
| May 15 2024 | 0.008897 | 0.000511 | 6.09% | 0.008399 | 0.008934 | 0.008383 | 1,838,485.00 |
| May 14 2024 | 0.008386 | -0.000202 | -2.35% | 0.008597 | 0.008636 | 0.008379 | 1,765,872.00 |
| May 13 2024 | 0.008588 | 0.000112 | 1.32% | 0.00849 | 0.008729 | 0.008199 | 4,876,451.00 |
| May 12 2024 | 0.008476 | -0.000144 | -1.67% | 0.00862 | 0.008658 | 0.008422 | 1,466,462.00 |
| May 11 2024 | 0.00862 | -0.000184 | -2.09% | 0.008811 | 0.008907 | 0.00862 | 1,069,689.00 |
| May 10 2024 | 0.008804 | -0.000358 | -3.91% | 0.009152 | 0.00926 | 0.008694 | 5,257,579.00 |
| May 09 2024 | 0.009162 | 0.000206 | 2.30% | 0.008972 | 0.009193 | 0.00878 | 4,212,512.00 |
| May 08 2024 | 0.008956 | -0.00003 | -0.33% | 0.00899 | 0.009168 | 0.008842 | 2,953,025.00 |
| May 07 2024 | 0.008986 | -0.000162 | -1.77% | 0.009143 | 0.009259 | 0.008943 | 14,353,818.00 |
| May 06 2024 | 0.009148 | -0.000205 | -2.19% | 0.009374 | 0.009608 | 0.009121 | 4,112,704.00 |
| May 05 2024 | 0.009353 | -0.000018 | -0.19% | 0.009365 | 0.009498 | 0.009174 | 1,408,170.00 |
| May 04 2024 | 0.009371 | -0.000065 | -0.69% | 0.00943 | 0.009481 | 0.009305 | 1,040,480.00 |
| May 03 2024 | 0.009436 | 0.000405 | 4.48% | 0.009016 | 0.009545 | 0.008883 | 610,042.00 |
| May 02 2024 | 0.009031 | 0.000088 | 0.98% | 0.008893 | 0.009127 | 0.00862 | 988,449.00 |
| May 01 2024 | 0.008943 | 0.000031 | 0.35% | 0.00888 | 0.008943 | 0.008361 | 1,826,640.00 |
| Apr 30 2024 | 0.008912 | -0.000543 | -5.74% | 0.009406 | 0.00952 | 0.008633 | 4,343,483.00 |
| Apr 29 2024 | 0.009455 | -0.000054 | -0.57% | 0.009491 | 0.009567 | 0.009111 | 1,345,835.00 |
| Apr 28 2024 | 0.009509 | -0.000149 | -1.54% | 0.009624 | 0.00979 | 0.009472 | 1,398,597.00 |
| Apr 27 2024 | 0.009658 | 0.000195 | 2.06% | 0.00951 | 0.009736 | 0.009165 | 3,696,234.00 |
| Apr 26 2024 | 0.009463 | -0.00024 | -2.47% | 0.009706 | 0.009724 | 0.009423 | 1,821,451.00 |
| Apr 25 2024 | 0.009703 | 0.000158 | 1.66% | 0.009568 | 0.009971 | 0.009258 | 2,150,589.00 |
| Apr 24 2024 | 0.009545 | -0.000433 | -4.34% | 0.01001 | 0.010397 | 0.009463 | 3,701,647.00 |
| Apr 23 2024 | 0.009978 | -0.000099 | -0.98% | 0.010075 | 0.010187 | 0.009796 | 2,508,314.00 |
| Apr 22 2024 | 0.010077 | 0.000315 | 3.23% | 0.009757 | 0.010294 | 0.009757 | 1,212,226.00 |
| Apr 21 2024 | 0.009762 | -0.000185 | -1.86% | 0.009924 | 0.010043 | 0.009593 | 2,373,061.00 |
| Apr 20 2024 | 0.009947 | 0.000555 | 5.91% | 0.009478 | 0.010029 | 0.009328 | 1,993,753.00 |
