Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.IOIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.02867 | -0.00157 | -5.19% | 0.03024 | 0.03029 | 0.0285 | 958,238.00 |
| Jun 02 2024 | 0.03024 | -0.00462 | -13.25% | 0.03485 | 0.03562 | 0.02965 | 1,969,597.00 |
| Jun 01 2024 | 0.03486 | 0.00119 | 3.53% | 0.03369 | 0.03769 | 0.03125 | 2,606,816.00 |
| May 31 2024 | 0.03367 | -0.00164 | -4.64% | 0.03544 | 0.03962 | 0.03241 | 3,837,939.00 |
| May 30 2024 | 0.03531 | 0.00683 | 23.98% | 0.02851 | 0.03898 | 0.02836 | 3,732,674.00 |
| May 29 2024 | 0.02848 | -0.0001 | -0.35% | 0.02858 | 0.02935 | 0.02745 | 3,946,200.00 |
| May 28 2024 | 0.02858 | -0.00168 | -5.55% | 0.02994 | 0.03019 | 0.02832 | 1,463,955.00 |
| May 27 2024 | 0.03026 | -0.00067 | -2.17% | 0.03097 | 0.03137 | 0.02966 | 216,327.00 |
| May 26 2024 | 0.03093 | -0.00008 | -0.26% | 0.03101 | 0.0335 | 0.03059 | 738,006.00 |
| May 25 2024 | 0.03101 | 0.00328 | 11.83% | 0.02773 | 0.0339 | 0.02773 | 929,536.00 |
| May 24 2024 | 0.02773 | 0.00052 | 1.91% | 0.02686 | 0.02799 | 0.02661 | 194,757.00 |
| May 23 2024 | 0.02721 | -0.00218 | -7.42% | 0.02939 | 0.0298 | 0.02638 | 312,794.00 |
| May 22 2024 | 0.02939 | 0.0012 | 4.26% | 0.02818 | 0.02958 | 0.02779 | 177,629.00 |
| May 21 2024 | 0.02819 | 0.00001 | 0.04% | 0.02786 | 0.02932 | 0.02764 | 160,552.00 |
| May 20 2024 | 0.02818 | 0.00114 | 4.22% | 0.02676 | 0.02851 | 0.02543 | 585,785.00 |
| May 19 2024 | 0.02704 | -0.00053 | -1.92% | 0.02754 | 0.02923 | 0.02597 | 626,005.00 |
| May 18 2024 | 0.02757 | -0.00058 | -2.06% | 0.02815 | 0.0282 | 0.0272 | 563,771.00 |
| May 17 2024 | 0.02815 | 0.0007 | 2.55% | 0.0277 | 0.02914 | 0.02766 | 784,663.00 |
| May 16 2024 | 0.02745 | -0.00062 | -2.21% | 0.02809 | 0.02896 | 0.02716 | 317,380.00 |
| May 15 2024 | 0.02807 | 0.00241 | 9.39% | 0.02571 | 0.03081 | 0.02571 | 1,188,821.00 |
| May 14 2024 | 0.02566 | -0.00325 | -11.24% | 0.02889 | 0.03005 | 0.025 | 1,245,122.00 |
| May 13 2024 | 0.02891 | 0.00188 | 6.96% | 0.02706 | 0.02913 | 0.02656 | 1,048,976.00 |
| May 12 2024 | 0.02703 | -0.00235 | -8.00% | 0.02937 | 0.02939 | 0.02597 | 476,399.00 |
| May 11 2024 | 0.02938 | 0.00143 | 5.12% | 0.02793 | 0.02938 | 0.0277 | 294,957.00 |
| May 10 2024 | 0.02795 | -0.0018 | -6.05% | 0.02972 | 0.03062 | 0.02756 | 1,677,792.00 |
| May 09 2024 | 0.02975 | -0.00081 | -2.65% | 0.03056 | 0.03062 | 0.0296 | 1,907,164.00 |
| May 08 2024 | 0.03056 | -0.00069 | -2.21% | 0.03152 | 0.03176 | 0.02985 | 887,336.00 |
| May 07 2024 | 0.03125 | -0.00092 | -2.86% | 0.0322 | 0.03298 | 0.03122 | 1,584,305.00 |
| May 06 2024 | 0.03217 | -0.00076 | -2.31% | 0.03293 | 0.03445 | 0.0315 | 1,609,830.00 |
| May 05 2024 | 0.03293 | -0.00216 | -6.16% | 0.03509 | 0.03526 | 0.03277 | 344,379.00 |
| May 04 2024 | 0.03509 | -0.00009 | -0.26% | 0.03511 | 0.03656 | 0.03459 | 1,327,024.00 |
| May 03 2024 | 0.03518 | 0.00364 | 11.54% | 0.03157 | 0.03593 | 0.03147 | 2,975,890.00 |
| May 02 2024 | 0.03154 | 0.00103 | 3.38% | 0.03047 | 0.03223 | 0.030 | 2,691,894.00 |
| May 01 2024 | 0.03051 | -0.00185 | -5.72% | 0.03207 | 0.03252 | 0.02845 | 1,286,436.00 |
| Apr 30 2024 | 0.03236 | -0.00399 | -10.98% | 0.03635 | 0.03672 | 0.03123 | 733,659.00 |
| Apr 29 2024 | 0.03635 | -0.00023 | -0.63% | 0.03613 | 0.03656 | 0.0355 | 214,919.00 |
| Apr 28 2024 | 0.03658 | 0.00127 | 3.60% | 0.03531 | 0.03804 | 0.03531 | 214,564.00 |
| Apr 27 2024 | 0.03531 | -0.0006 | -1.67% | 0.03619 | 0.03619 | 0.03407 | 543,141.00 |
| Apr 26 2024 | 0.03591 | 0.00001 | 0.03% | 0.03585 | 0.03645 | 0.03515 | 891,948.00 |
| Apr 25 2024 | 0.0359 | -0.00059 | -1.62% | 0.03643 | 0.03701 | 0.03463 | 2,832,795.00 |
| Apr 24 2024 | 0.03649 | -0.00081 | -2.17% | 0.03728 | 0.03733 | 0.03462 | 3,095,503.00 |
| Apr 23 2024 | 0.0373 | -0.00256 | -6.42% | 0.03986 | 0.04056 | 0.0366 | 1,259,861.00 |
| Apr 22 2024 | 0.03986 | 0.00251 | 6.72% | 0.03735 | 0.04157 | 0.03575 | 798,583.00 |
| Apr 21 2024 | 0.03735 | -0.00058 | -1.53% | 0.03741 | 0.04358 | 0.03628 | 901,683.00 |
| Apr 20 2024 | 0.03793 | 0.00293 | 8.37% | 0.035 | 0.03898 | 0.03436 | 698,227.00 |
| Apr 19 2024 | 0.035 | 0.00119 | 3.52% | 0.03381 | 0.0369 | 0.03239 | 992,875.00 |
| Apr 18 2024 | 0.03381 | 0.00057 | 1.71% | 0.03317 | 0.03384 | 0.0312 | 481,307.00 |
| Apr 17 2024 | 0.03324 | 0.0006 | 1.84% | 0.03259 | 0.03655 | 0.03095 | 1,119,023.00 |
| Apr 16 2024 | 0.03264 | -0.00137 | -4.03% | 0.03395 | 0.03515 | 0.030 | 1,357,119.00 |
| Apr 15 2024 | 0.03401 | -0.0027 | -7.35% | 0.037 | 0.04095 | 0.03203 | 1,378,807.00 |
| Apr 14 2024 | 0.03671 | 0.00141 | 3.99% | 0.03653 | 0.04211 | 0.03288 | 1,082,506.00 |
| Apr 13 2024 | 0.0353 | -0.00461 | -11.55% | 0.03987 | 0.04829 | 0.03286 | 3,302,906.00 |
| Apr 12 2024 | 0.03991 | -0.00374 | -8.57% | 0.04385 | 0.04422 | 0.03978 | 920,823.00 |
| Apr 11 2024 | 0.04365 | -0.0025 | -5.42% | 0.04615 | 0.04808 | 0.04354 | 681,672.00 |
| Apr 10 2024 | 0.04615 | -0.00085 | -1.81% | 0.04698 | 0.04698 | 0.044 | 2,301,813.00 |
| Apr 09 2024 | 0.047 | -0.00243 | -4.92% | 0.04939 | 0.05145 | 0.04689 | 1,199,891.00 |
| Apr 08 2024 | 0.04943 | -0.00335 | -6.35% | 0.05292 | 0.05951 | 0.04716 | 1,710,870.00 |
| Apr 07 2024 | 0.05278 | 0.00323 | 6.52% | 0.04912 | 0.0544 | 0.04891 | 417,221.00 |
| Apr 06 2024 | 0.04955 | -0.00057 | -1.14% | 0.05018 | 0.05245 | 0.049 | 793,300.00 |
| Apr 05 2024 | 0.05012 | -0.00653 | -11.53% | 0.05628 | 0.05664 | 0.049 | 2,108,927.00 |
| Apr 04 2024 | 0.05665 | 0.00258 | 4.77% | 0.05376 | 0.06088 | 0.05208 | 838,761.00 |
| Apr 03 2024 | 0.05407 | 0.00204 | 3.92% | 0.05203 | 0.05966 | 0.0497 | 1,248,055.00 |
| Apr 02 2024 | 0.05203 | -0.00117 | -2.20% | 0.05338 | 0.0547 | 0.04779 | 2,690,989.00 |
| Apr 01 2024 | 0.0532 | 0.00738 | 16.11% | 0.04584 | 0.05675 | 0.0457 | 3,230,718.00 |
| Mar 31 2024 | 0.04582 | -0.00131 | -2.78% | 0.04767 | 0.04923 | 0.04261 | 1,676,643.00 |
| Mar 30 2024 | 0.04713 | 0.00131 | 2.86% | 0.04568 | 0.0514 | 0.04419 | 1,938,219.00 |
| Mar 29 2024 | 0.04582 | -0.00182 | -3.82% | 0.04744 | 0.05052 | 0.04358 | 2,742,924.00 |
| Mar 28 2024 | 0.04764 | -0.00021 | -0.44% | 0.0479 | 0.049 | 0.04323 | 1,942,192.00 |
| Mar 27 2024 | 0.04785 | 0.00122 | 2.62% | 0.04805 | 0.05399 | 0.04596 | 3,602,550.00 |
| Mar 26 2024 | 0.04663 | -0.0198 | -29.81% | 0.06655 | 0.0695 | 0.0458 | 3,351,741.00 |
| Mar 25 2024 | 0.06643 | 0.00362 | 5.76% | 0.06271 | 0.06951 | 0.05728 | 2,529,630.00 |
| Mar 24 2024 | 0.06281 | 0.0063 | 11.15% | 0.05643 | 0.06642 | 0.05478 | 2,128,824.00 |
| Mar 23 2024 | 0.05651 | 0.00288 | 5.37% | 0.05392 | 0.05949 | 0.051 | 1,489,691.00 |
| Mar 22 2024 | 0.05363 | -0.00449 | -7.73% | 0.05834 | 0.06055 | 0.05101 | 2,007,724.00 |
| Mar 21 2024 | 0.05812 | -0.00634 | -9.84% | 0.06485 | 0.06964 | 0.05704 | 2,654,067.00 |
| Mar 20 2024 | 0.06446 | 0.00611 | 10.47% | 0.05847 | 0.06604 | 0.05565 | 2,602,393.00 |
| Mar 19 2024 | 0.05835 | -0.00555 | -8.69% | 0.06307 | 0.06594 | 0.052 | 2,750,036.00 |
| Mar 18 2024 | 0.0639 | -0.00322 | -4.80% | 0.06825 | 0.07472 | 0.05966 | 2,814,979.00 |
| Mar 17 2024 | 0.06712 | 0.01152 | 20.72% | 0.0556 | 0.07525 | 0.05513 | 1,817,870.00 |
| Mar 16 2024 | 0.0556 | -0.0077 | -12.16% | 0.06332 | 0.06484 | 0.055 | 2,478,460.00 |
| Mar 15 2024 | 0.0633 | -0.02308 | -26.72% | 0.07486 | 0.075 | 0.05714 | 2,686,160.00 |
| Mar 14 2024 | 0.08638 | 0.00 | 0.00% | 0.08638 | 0.08638 | 0.08638 | 0.00 |
| Mar 13 2024 | 0.08638 | 0.02132 | 32.77% | 0.06507 | 0.093 | 0.06454 | 3,225,066.00 |
| Mar 12 2024 | 0.06506 | -0.00922 | -12.41% | 0.0762 | 0.08447 | 0.06102 | 3,847,757.00 |
| Mar 11 2024 | 0.07428 | 0.02068 | 38.58% | 0.05361 | 0.08344 | 0.05003 | 4,108,107.00 |
| Mar 10 2024 | 0.0536 | 0.01585 | 41.99% | 0.03736 | 0.0557 | 0.0368 | 4,474,318.00 |
| Mar 09 2024 | 0.03775 | 0.00185 | 5.15% | 0.0361 | 0.0381 | 0.03531 | 3,569,311.00 |
| Mar 08 2024 | 0.0359 | -0.00162 | -4.32% | 0.03758 | 0.03771 | 0.03404 | 2,408,013.00 |
| Mar 07 2024 | 0.03752 | 0.00379 | 11.24% | 0.03347 | 0.039 | 0.03238 | 2,772,705.00 |
| Mar 06 2024 | 0.03373 | 0.00215 | 6.81% | 0.0316 | 0.03486 | 0.03145 | 2,931,984.00 |
