IOSTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.009979 | -0.000103 | -1.02% | 0.010114 | 0.010206 | 0.009791 | 8,169,639.00 |
Apr 22 2024 | 0.010082 | 0.000314 | 3.21% | 0.009882 | 0.010298 | 0.009851 | 6,537,263.00 |
Apr 21 2024 | 0.009768 | -0.000144 | -1.45% | 0.009951 | 0.010049 | 0.009611 | 7,153,478.00 |
Apr 20 2024 | 0.009912 | 0.00042 | 4.42% | 0.009489 | 0.010042 | 0.009318 | 6,725,890.00 |
Apr 19 2024 | 0.009492 | 0.000123 | 1.31% | 0.009611 | 0.009786 | 0.009041 | 6,708,189.00 |
Apr 18 2024 | 0.009369 | 0.000537 | 6.08% | 0.008841 | 0.009459 | 0.008591 | 7,176,020.00 |
Apr 17 2024 | 0.008832 | -0.000409 | -4.43% | 0.009181 | 0.009329 | 0.008611 | 7,626,133.00 |
Apr 16 2024 | 0.009241 | -0.000427 | -4.42% | 0.00969 | 0.009741 | 0.00889 | 6,647,272.00 |
Apr 15 2024 | 0.009668 | 0.00 | 0.00% | 0.009598 | 0.010792 | 0.009241 | 7,035,277.00 |
Apr 14 2024 | 0.009668 | 0.000806 | 9.10% | 0.008808 | 0.009754 | 0.008398 | 5,282,753.00 |
Apr 13 2024 | 0.008862 | -0.002239 | -20.17% | 0.011027 | 0.011029 | 0.007752 | 6,302,102.00 |
Apr 12 2024 | 0.011101 | -0.001418 | -11.33% | 0.012671 | 0.013606 | 0.010271 | 5,615,743.00 |
Apr 11 2024 | 0.012519 | 0.00039 | 3.22% | 0.012279 | 0.012949 | 0.011701 | 7,274,122.00 |
Apr 10 2024 | 0.012129 | 0.000268 | 2.26% | 0.011859 | 0.012159 | 0.011282 | 6,352,134.00 |
Apr 09 2024 | 0.011861 | -0.000137 | -1.14% | 0.011971 | 0.012149 | 0.011421 | 6,154,911.00 |
Apr 08 2024 | 0.011998 | 0.00066 | 5.82% | 0.011358 | 0.012115 | 0.011061 | 7,233,972.00 |
Apr 07 2024 | 0.011338 | 0.000267 | 2.41% | 0.011071 | 0.011339 | 0.011041 | 7,203,256.00 |
Apr 06 2024 | 0.011071 | 0.000134 | 1.23% | 0.010838 | 0.011179 | 0.010828 | 6,325,128.00 |
Apr 05 2024 | 0.010937 | -0.000114 | -1.03% | 0.011029 | 0.011089 | 0.010471 | 6,467,318.00 |
Apr 04 2024 | 0.011051 | 0.000329 | 3.07% | 0.010661 | 0.011259 | 0.010428 | 6,740,080.00 |
Apr 03 2024 | 0.010722 | 0.000015 | 0.14% | 0.010712 | 0.01108 | 0.010305 | 6,372,884.00 |
Apr 02 2024 | 0.010707 | -0.001034 | -8.81% | 0.011758 | 0.011789 | 0.010559 | 6,141,650.00 |
Apr 01 2024 | 0.011741 | -0.001071 | -8.36% | 0.012722 | 0.01276 | 0.011331 | 6,583,516.00 |
Mar 31 2024 | 0.012812 | 0.000384 | 3.09% | 0.012412 | 0.013022 | 0.012321 | 6,809,384.00 |
Mar 30 2024 | 0.012428 | -0.00027 | -2.13% | 0.012698 | 0.012779 | 0.01232 | 5,769,733.00 |
Mar 29 2024 | 0.012698 | 0.00007 | 0.55% | 0.012511 | 0.012904 | 0.012301 | 6,702,168.00 |
Mar 28 2024 | 0.012628 | 0.000467 | 3.84% | 0.012198 | 0.012689 | 0.011861 | 5,840,776.00 |
Mar 27 2024 | 0.012161 | -0.000548 | -4.31% | 0.012509 | 0.012828 | 0.011997 | 5,345,605.00 |
Mar 26 2024 | 0.012709 | 0.001078 | 9.27% | 0.011827 | 0.012767 | 0.011803 | 7,804,476.00 |
Mar 25 2024 | 0.011631 | 0.000463 | 4.15% | 0.011098 | 0.011835 | 0.011071 | 7,480,138.00 |
Mar 24 2024 | 0.011168 | 0.000579 | 5.47% | 0.010541 | 0.011209 | 0.010511 | 7,168,789.00 |
Mar 23 2024 | 0.010589 | 0.000195 | 1.88% | 0.010441 | 0.010829 | 0.010261 | 5,438,358.00 |
Mar 22 2024 | 0.010394 | -0.000347 | -3.23% | 0.01099 | 0.011128 | 0.010161 | 5,771,179.00 |
Mar 21 2024 | 0.010741 | -0.000041 | -0.38% | 0.010841 | 0.010989 | 0.010411 | 7,072,819.00 |
Mar 20 2024 | 0.010782 | 0.001054 | 10.83% | 0.009742 | 0.010812 | 0.009311 | 6,423,630.00 |
Mar 19 2024 | 0.009728 | -0.001281 | -11.64% | 0.011009 | 0.011109 | 0.009518 | 8,017,998.00 |
Mar 18 2024 | 0.011009 | -0.000733 | -6.24% | 0.011779 | 0.011836 | 0.010781 | 6,549,043.00 |
Mar 17 2024 | 0.011742 | 0.00045 | 3.99% | 0.011388 | 0.011949 | 0.010761 | 6,168,638.00 |
Mar 16 2024 | 0.011292 | -0.00111 | -8.95% | 0.012409 | 0.012569 | 0.011167 | 5,662,842.00 |
Mar 15 2024 | 0.012402 | -0.001197 | -8.80% | 0.013612 | 0.013689 | 0.011641 | 1,678,917.00 |
Mar 14 2024 | 0.013599 | -0.000542 | -3.83% | 0.014131 | 0.014131 | 0.012688 | 4,118,607.00 |
Mar 13 2024 | 0.014141 | 0.000102 | 0.73% | 0.013911 | 0.014588 | 0.013702 | 4,871,531.00 |
Mar 12 2024 | 0.014039 | 0.000557 | 4.13% | 0.013611 | 0.014079 | 0.012889 | 6,852,488.00 |
Mar 11 2024 | 0.013482 | 0.000594 | 4.61% | 0.012881 | 0.013541 | 0.012319 | 6,852,993.00 |
Mar 10 2024 | 0.012888 | 0.000146 | 1.15% | 0.012731 | 0.013299 | 0.012274 | 6,571,358.00 |
Mar 09 2024 | 0.012742 | 0.000274 | 2.20% | 0.012452 | 0.012949 | 0.012321 | 5,791,924.00 |
Mar 08 2024 | 0.012468 | -0.000223 | -1.76% | 0.012732 | 0.012799 | 0.012021 | 5,207,220.00 |
Mar 07 2024 | 0.012691 | 0.000919 | 7.81% | 0.011809 | 0.012999 | 0.011701 | 5,930,505.00 |
Mar 06 2024 | 0.011772 | 0.000653 | 5.87% | 0.011105 | 0.011809 | 0.010642 | 4,549,115.00 |
Mar 05 2024 | 0.011119 | -0.001132 | -9.24% | 0.012199 | 0.012488 | 0.01012 | 7,888,556.00 |
Mar 04 2024 | 0.012251 | 0.000379 | 3.19% | 0.012148 | 0.012659 | 0.011831 | 7,104,173.00 |
Mar 03 2024 | 0.011872 | -0.00036 | -2.94% | 0.012068 | 0.012419 | 0.01161 | 5,642,781.00 |
Mar 02 2024 | 0.012232 | 0.000573 | 4.91% | 0.011608 | 0.012259 | 0.011281 | 6,728,033.00 |
Mar 01 2024 | 0.011659 | 0.000988 | 9.26% | 0.010872 | 0.011669 | 0.010871 | 6,516,744.00 |
Feb 29 2024 | 0.010671 | 0.000249 | 2.39% | 0.010479 | 0.011199 | 0.010272 | 6,302,111.00 |
Feb 28 2024 | 0.010422 | 0.000201 | 1.97% | 0.010231 | 0.010719 | 0.009941 | 6,959,188.00 |
Feb 27 2024 | 0.010221 | 0.000079 | 0.78% | 0.010132 | 0.010309 | 0.009981 | 6,999,231.00 |
Feb 26 2024 | 0.010142 | 0.000191 | 1.92% | 0.009899 | 0.010159 | 0.009578 | 8,306,390.00 |
Feb 25 2024 | 0.009951 | 0.000172 | 1.76% | 0.009751 | 0.009969 | 0.009631 | 6,796,498.00 |
Feb 24 2024 | 0.009779 | 0.000368 | 3.91% | 0.009402 | 0.009849 | 0.009231 | 6,352,445.00 |
Feb 23 2024 | 0.009411 | -0.003163 | -25.16% | 0.008996 | 0.009499 | 0.008996 | 654,811.00 |
Feb 22 2024 | 0.012574 | 0.003759 | 42.64% | 0.008816 | 0.012581 | 0.008816 | 163.00 |
Feb 21 2024 | 0.008815 | -0.000141 | -1.57% | 0.008816 | 0.008816 | 0.008815 | 1,433.00 |
Feb 20 2024 | 0.008956 | 0.00006 | 0.67% | 0.008956 | 0.008956 | 0.008956 | 454.00 |
Feb 19 2024 | 0.008896 | 0.00 | 0.00% | 0.008896 | 0.008896 | 0.008896 | 0.00 |
Feb 18 2024 | 0.008896 | 0.000034 | 0.38% | 0.008882 | 0.008909 | 0.008771 | 1,734,344.00 |
Feb 17 2024 | 0.008862 | -0.000106 | -1.18% | 0.008942 | 0.008979 | 0.008611 | 5,069,263.00 |
Feb 16 2024 | 0.008968 | 0.00009 | 1.01% | 0.008889 | 0.009087 | 0.00873 | 4,973,606.00 |
Feb 15 2024 | 0.008878 | 0.000189 | 2.18% | 0.008712 | 0.009049 | 0.008641 | 3,757,431.00 |
Feb 14 2024 | 0.008689 | 0.00016 | 1.88% | 0.008531 | 0.008719 | 0.008446 | 2,203,694.00 |
Feb 13 2024 | 0.008529 | -0.000162 | -1.86% | 0.008731 | 0.008921 | 0.008401 | 2,687,706.00 |
Feb 12 2024 | 0.008691 | 0.00013 | 1.52% | 0.008581 | 0.008729 | 0.008411 | 2,928,452.00 |
Feb 11 2024 | 0.008561 | -0.000011 | -0.13% | 0.008579 | 0.008704 | 0.008521 | 2,520,221.00 |
Feb 10 2024 | 0.008572 | -0.000017 | -0.20% | 0.008602 | 0.008669 | 0.008411 | 2,323,249.00 |
Feb 09 2024 | 0.008589 | 0.000167 | 1.98% | 0.008419 | 0.008629 | 0.008411 | 2,166,910.00 |
Feb 08 2024 | 0.008422 | 0.000043 | 0.51% | 0.008389 | 0.008459 | 0.008312 | 2,782,149.00 |
Feb 07 2024 | 0.008379 | 0.00021 | 2.57% | 0.008198 | 0.008409 | 0.008141 | 3,027,291.00 |
Feb 06 2024 | 0.008169 | -0.000022 | -0.27% | 0.008189 | 0.008249 | 0.008091 | 2,113,932.00 |
Feb 05 2024 | 0.008191 | 0.000023 | 0.28% | 0.008161 | 0.008369 | 0.008061 | 3,024,581.00 |
Feb 04 2024 | 0.008168 | -0.00012 | -1.45% | 0.008258 | 0.008279 | 0.008131 | 2,130,301.00 |
Feb 03 2024 | 0.008288 | -0.000084 | -1.00% | 0.008312 | 0.008382 | 0.008221 | 2,624,780.00 |
Feb 02 2024 | 0.008372 | 0.000074 | 0.89% | 0.008312 | 0.008379 | 0.008181 | 2,602,625.00 |
Feb 01 2024 | 0.008298 | 0.00005 | 0.61% | 0.008261 | 0.008369 | 0.008141 | 3,169,136.00 |
Jan 31 2024 | 0.008248 | -0.000293 | -3.43% | 0.008571 | 0.008579 | 0.008181 | 3,120,632.00 |
Jan 30 2024 | 0.008541 | -0.000138 | -1.59% | 0.008651 | 0.008799 | 0.008511 | 2,762,353.00 |
Jan 29 2024 | 0.008679 | 0.000138 | 1.62% | 0.008518 | 0.008689 | 0.008401 | 3,053,550.00 |
Jan 28 2024 | 0.008541 | -0.000081 | -0.94% | 0.008631 | 0.008719 | 0.008451 | 3,014,697.00 |
Jan 27 2024 | 0.008622 | 0.00013 | 1.53% | 0.008559 | 0.008668 | 0.008411 | 2,318,980.00 |
Jan 26 2024 | 0.008492 | 0.000263 | 3.20% | 0.008208 | 0.008579 | 0.008168 | 2,806,260.00 |
Jan 25 2024 | 0.008229 | 0.000041 | 0.50% | 0.008201 | 0.008292 | 0.008051 | 3,330,180.00 |