Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.IOSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00966 | 0.00084 | 9.52% | 0.00885 | 0.00968 | 0.00869 | 250,207,551.00 |
| May 19 2024 | 0.00882 | -0.00039 | -4.23% | 0.00917 | 0.00925 | 0.00876 | 104,459,470.00 |
| May 18 2024 | 0.00921 | 0.00007 | 0.77% | 0.00913 | 0.00922 | 0.00905 | 96,303,826.00 |
| May 17 2024 | 0.00914 | 0.00019 | 2.12% | 0.00895 | 0.00923 | 0.00883 | 127,097,038.00 |
| May 16 2024 | 0.00895 | 0.00006 | 0.67% | 0.0089 | 0.00908 | 0.00873 | 130,072,630.00 |
| May 15 2024 | 0.00889 | 0.00049 | 5.83% | 0.00843 | 0.00895 | 0.00839 | 121,542,487.00 |
| May 14 2024 | 0.0084 | -0.00016 | -1.87% | 0.00856 | 0.00867 | 0.00838 | 171,012,898.00 |
| May 13 2024 | 0.00856 | 0.00008 | 0.94% | 0.00852 | 0.00874 | 0.00818 | 174,550,812.00 |
| May 12 2024 | 0.00848 | -0.00013 | -1.51% | 0.00862 | 0.00867 | 0.00841 | 83,910,402.00 |
| May 11 2024 | 0.00861 | -0.0002 | -2.27% | 0.00881 | 0.00892 | 0.0086 | 163,232,738.00 |
| May 10 2024 | 0.00881 | -0.00037 | -4.03% | 0.00916 | 0.00926 | 0.00868 | 131,564,944.00 |
| May 09 2024 | 0.00918 | 0.0002 | 2.23% | 0.00899 | 0.00922 | 0.00877 | 126,353,546.00 |
| May 08 2024 | 0.00898 | 0.00 | 0.00% | 0.009 | 0.00919 | 0.00883 | 155,794,196.00 |
| May 07 2024 | 0.00898 | -0.00016 | -1.75% | 0.00915 | 0.00926 | 0.00894 | 154,361,061.00 |
| May 06 2024 | 0.00914 | -0.00023 | -2.45% | 0.00936 | 0.00963 | 0.00911 | 229,154,134.00 |
| May 05 2024 | 0.00937 | 0.00002 | 0.21% | 0.00936 | 0.00951 | 0.00916 | 115,985,608.00 |
| May 04 2024 | 0.00935 | -0.00008 | -0.85% | 0.00943 | 0.0095 | 0.0093 | 119,843,092.00 |
| May 03 2024 | 0.00943 | 0.00041 | 4.55% | 0.00904 | 0.00956 | 0.00887 | 150,722,764.00 |
| May 02 2024 | 0.00902 | 0.00011 | 1.23% | 0.00887 | 0.00916 | 0.0086 | 130,708,284.00 |
| May 01 2024 | 0.00891 | 0.00004 | 0.45% | 0.00893 | 0.00897 | 0.00828 | 245,437,536.00 |
| Apr 30 2024 | 0.00887 | -0.00056 | -5.94% | 0.00941 | 0.00953 | 0.00862 | 200,251,724.00 |
| Apr 29 2024 | 0.00943 | -0.00008 | -0.84% | 0.00953 | 0.00957 | 0.00908 | 170,160,444.00 |
| Apr 28 2024 | 0.00951 | -0.00012 | -1.25% | 0.0096 | 0.00981 | 0.00946 | 122,365,689.00 |
| Apr 27 2024 | 0.00963 | 0.00018 | 1.90% | 0.00952 | 0.00976 | 0.00913 | 233,412,482.00 |
| Apr 26 2024 | 0.00945 | -0.00026 | -2.68% | 0.00972 | 0.00973 | 0.00939 | 186,869,518.00 |
| Apr 25 2024 | 0.00971 | 0.00013 | 1.36% | 0.00958 | 0.00999 | 0.00924 | 237,845,754.00 |
| Apr 24 2024 | 0.00958 | -0.00039 | -3.91% | 0.01004 | 0.01047 | 0.00945 | 449,034,593.00 |
| Apr 23 2024 | 0.00997 | -0.00011 | -1.09% | 0.01004 | 0.0102 | 0.00979 | 188,012,984.00 |
| Apr 22 2024 | 0.01008 | 0.00034 | 3.49% | 0.00985 | 0.01032 | 0.00983 | 259,076,827.00 |
| Apr 21 2024 | 0.00974 | -0.00019 | -1.91% | 0.00993 | 0.01006 | 0.00959 | 228,034,647.00 |
| Apr 20 2024 | 0.00993 | 0.00046 | 4.86% | 0.00946 | 0.01004 | 0.00931 | 195,790,136.00 |
| Apr 19 2024 | 0.00947 | 0.00009 | 0.96% | 0.0095 | 0.00978 | 0.00891 | 502,286,162.00 |
| Apr 18 2024 | 0.00938 | 0.00054 | 6.11% | 0.00889 | 0.00945 | 0.00859 | 170,523,965.00 |
| Apr 17 2024 | 0.00884 | -0.00041 | -4.43% | 0.00921 | 0.00934 | 0.00857 | 320,783,369.00 |
| Apr 16 2024 | 0.00925 | -0.00042 | -4.34% | 0.00961 | 0.00977 | 0.00889 | 324,021,222.00 |
| Apr 15 2024 | 0.00967 | 0.00003 | 0.31% | 0.00956 | 0.01093 | 0.00924 | 628,710,225.00 |
| Apr 14 2024 | 0.00964 | 0.00082 | 9.30% | 0.00879 | 0.00976 | 0.00836 | 656,320,899.00 |
| Apr 13 2024 | 0.00882 | -0.00224 | -20.25% | 0.01098 | 0.01103 | 0.00753 | 1,551,666,926.00 |
| Apr 12 2024 | 0.01106 | -0.00143 | -11.45% | 0.01243 | 0.01375 | 0.00951 | 2,137,292,447.00 |
| Apr 11 2024 | 0.01249 | 0.00024 | 1.96% | 0.0122 | 0.01318 | 0.01163 | 1,303,592,674.00 |
| Apr 10 2024 | 0.01225 | 0.00033 | 2.77% | 0.0118 | 0.01229 | 0.01127 | 514,700,330.00 |
| Apr 09 2024 | 0.01192 | -0.00007 | -0.58% | 0.01199 | 0.01215 | 0.01141 | 478,565,096.00 |
| Apr 08 2024 | 0.01199 | 0.00066 | 5.83% | 0.01133 | 0.01225 | 0.01106 | 496,558,055.00 |
| Apr 07 2024 | 0.01133 | 0.00027 | 2.44% | 0.01106 | 0.01134 | 0.01105 | 140,111,091.00 |
| Apr 06 2024 | 0.01106 | 0.00014 | 1.28% | 0.01088 | 0.01117 | 0.01083 | 121,252,113.00 |
| Apr 05 2024 | 0.01092 | -0.00013 | -1.18% | 0.01101 | 0.01108 | 0.01047 | 238,487,836.00 |
| Apr 04 2024 | 0.01105 | 0.00036 | 3.37% | 0.01071 | 0.01127 | 0.01043 | 231,677,658.00 |
| Apr 03 2024 | 0.01069 | -0.00003 | -0.28% | 0.01072 | 0.01108 | 0.0103 | 331,821,010.00 |
| Apr 02 2024 | 0.01072 | -0.00099 | -8.45% | 0.01178 | 0.01178 | 0.01054 | 441,272,924.00 |
| Apr 01 2024 | 0.01171 | -0.00109 | -8.52% | 0.01273 | 0.01276 | 0.01132 | 534,918,470.00 |
| Mar 31 2024 | 0.0128 | 0.00038 | 3.06% | 0.01237 | 0.01304 | 0.01233 | 329,162,637.00 |
| Mar 30 2024 | 0.01242 | -0.00028 | -2.20% | 0.01263 | 0.01278 | 0.01231 | 277,885,233.00 |
| Mar 29 2024 | 0.0127 | 0.00008 | 0.63% | 0.0125 | 0.01294 | 0.01228 | 461,518,276.00 |
| Mar 28 2024 | 0.01262 | 0.00043 | 3.53% | 0.01221 | 0.01269 | 0.01186 | 421,834,242.00 |
| Mar 27 2024 | 0.01219 | -0.00055 | -4.32% | 0.0126 | 0.01284 | 0.01198 | 712,847,747.00 |
| Mar 26 2024 | 0.01274 | 0.00102 | 8.70% | 0.01173 | 0.01286 | 0.01172 | 932,420,477.00 |
| Mar 25 2024 | 0.01172 | 0.00054 | 4.83% | 0.01112 | 0.01184 | 0.01107 | 279,596,211.00 |
| Mar 24 2024 | 0.01118 | 0.00064 | 6.07% | 0.01057 | 0.01122 | 0.01051 | 194,270,015.00 |
| Mar 23 2024 | 0.01054 | 0.00008 | 0.76% | 0.0104 | 0.01082 | 0.01027 | 224,861,514.00 |
| Mar 22 2024 | 0.01046 | -0.00027 | -2.52% | 0.01109 | 0.01148 | 0.01015 | 675,000,513.00 |
| Mar 21 2024 | 0.01073 | -0.00005 | -0.46% | 0.01076 | 0.01099 | 0.0104 | 408,141,955.00 |
| Mar 20 2024 | 0.01078 | 0.00103 | 10.56% | 0.00981 | 0.01082 | 0.00934 | 365,732,850.00 |
| Mar 19 2024 | 0.00975 | -0.00125 | -11.36% | 0.01102 | 0.0111 | 0.00951 | 804,882,212.00 |
| Mar 18 2024 | 0.011 | -0.00078 | -6.62% | 0.01173 | 0.01184 | 0.01078 | 330,613,778.00 |
| Mar 17 2024 | 0.01178 | 0.00047 | 4.16% | 0.01136 | 0.01195 | 0.01066 | 473,280,359.00 |
| Mar 16 2024 | 0.01131 | -0.0011 | -8.86% | 0.01241 | 0.01256 | 0.0111 | 348,212,806.00 |
| Mar 15 2024 | 0.01241 | -0.00176 | -12.42% | 0.01363 | 0.01369 | 0.01154 | 412,757,690.00 |
| Mar 14 2024 | 0.01417 | 0.00 | 0.00% | 0.01417 | 0.01417 | 0.01417 | 0.00 |
| Mar 13 2024 | 0.01417 | 0.00011 | 0.78% | 0.01394 | 0.0146 | 0.01369 | 753,089,631.00 |
| Mar 12 2024 | 0.01406 | 0.00059 | 4.38% | 0.01355 | 0.01414 | 0.01287 | 1,220,701,253.00 |
| Mar 11 2024 | 0.01347 | 0.0006 | 4.66% | 0.01286 | 0.01355 | 0.01228 | 637,219,240.00 |
| Mar 10 2024 | 0.01287 | 0.00012 | 0.94% | 0.01271 | 0.01338 | 0.01227 | 662,315,412.00 |
| Mar 09 2024 | 0.01275 | 0.00027 | 2.16% | 0.01247 | 0.01297 | 0.01232 | 439,698,395.00 |
| Mar 08 2024 | 0.01248 | -0.00027 | -2.12% | 0.01276 | 0.0128 | 0.01186 | 379,743,091.00 |
| Mar 07 2024 | 0.01275 | 0.00096 | 8.14% | 0.0118 | 0.01361 | 0.0117 | 1,132,655,495.00 |
| Mar 06 2024 | 0.01179 | 0.00071 | 6.41% | 0.01112 | 0.01182 | 0.01061 | 448,093,376.00 |
| Mar 05 2024 | 0.01108 | -0.0012 | -9.77% | 0.0122 | 0.0125 | 0.00994 | 812,139,877.00 |
| Mar 04 2024 | 0.01228 | 0.00042 | 3.54% | 0.0121 | 0.013 | 0.0118 | 958,194,517.00 |
| Mar 03 2024 | 0.01186 | -0.00036 | -2.95% | 0.01209 | 0.01243 | 0.01143 | 464,200,854.00 |
| Mar 02 2024 | 0.01222 | 0.00057 | 4.89% | 0.01161 | 0.01226 | 0.01127 | 437,178,832.00 |
| Mar 01 2024 | 0.01165 | 0.00097 | 9.08% | 0.01074 | 0.01167 | 0.01073 | 467,845,346.00 |
| Feb 29 2024 | 0.01068 | 0.00025 | 2.40% | 0.01042 | 0.01123 | 0.01028 | 582,076,531.00 |
| Feb 28 2024 | 0.01043 | 0.0002 | 1.96% | 0.01024 | 0.01083 | 0.0093 | 801,046,967.00 |
| Feb 27 2024 | 0.01023 | 0.00009 | 0.89% | 0.01015 | 0.01031 | 0.00996 | 309,884,166.00 |
| Feb 26 2024 | 0.01014 | 0.0002 | 2.01% | 0.00993 | 0.01016 | 0.00957 | 303,130,795.00 |
| Feb 25 2024 | 0.00994 | 0.00017 | 1.74% | 0.00976 | 0.00997 | 0.00964 | 205,505,268.00 |
| Feb 24 2024 | 0.00977 | 0.00038 | 4.05% | 0.00943 | 0.00985 | 0.00923 | 319,833,098.00 |
| Feb 23 2024 | 0.00939 | 0.00006 | 0.64% | 0.00936 | 0.00952 | 0.00911 | 307,076,664.00 |
| Feb 22 2024 | 0.00933 | 0.00022 | 2.41% | 0.00909 | 0.00949 | 0.0089 | 241,145,450.00 |
| Feb 21 2024 | 0.00911 | -0.0002 | -2.15% | 0.00931 | 0.00947 | 0.00877 | 252,413,746.00 |
