IOSTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.005778 | -0.000168 | -2.83% | 0.005969 | 0.005989 | 0.005551 | 9,806,860.00 |
Jul 24 2024 | 0.005946 | -0.000048 | -0.80% | 0.005993 | 0.006163 | 0.005926 | 10,204,796.00 |
Jul 23 2024 | 0.005994 | -0.000081 | -1.33% | 0.006082 | 0.006165 | 0.005892 | 7,307,131.00 |
Jul 22 2024 | 0.006075 | -0.000249 | -3.94% | 0.006357 | 0.006612 | 0.006038 | 8,118,991.00 |
Jul 21 2024 | 0.006324 | 0.000014 | 0.22% | 0.006342 | 0.006482 | 0.006073 | 3,218,906.00 |
Jul 20 2024 | 0.00631 | -0.000052 | -0.82% | 0.006362 | 0.006396 | 0.006227 | 9,526,330.00 |
Jul 19 2024 | 0.006362 | 0.000208 | 3.38% | 0.006152 | 0.006362 | 0.006073 | 10,341,679.00 |
Jul 18 2024 | 0.006154 | -0.000112 | -1.79% | 0.006277 | 0.00637 | 0.006001 | 7,971,916.00 |
Jul 17 2024 | 0.006266 | -0.00000600 | -0.10% | 0.006297 | 0.006426 | 0.006208 | 1,100,862.00 |
Jul 16 2024 | 0.006272 | 0.000071 | 1.14% | 0.006228 | 0.006326 | 0.006 | 1,917,486.00 |
Jul 15 2024 | 0.006201 | 0.000196 | 3.26% | 0.006008 | 0.006225 | 0.006002 | 11,366,637.00 |
Jul 14 2024 | 0.006005 | 0.000132 | 2.25% | 0.005873 | 0.006006 | 0.005785 | 2,439,424.00 |
Jul 13 2024 | 0.005873 | 0.000221 | 3.91% | 0.005775 | 0.005903 | 0.005726 | 10,705,920.00 |
Jul 12 2024 | 0.005652 | 0.00 | 0.00% | 0.005652 | 0.005652 | 0.005652 | 0.00 |
Jul 11 2024 | 0.005652 | -0.000032 | -0.56% | 0.005706 | 0.005857 | 0.005652 | 5,668,399.00 |
Jul 10 2024 | 0.005684 | 0.000037 | 0.66% | 0.005635 | 0.005784 | 0.005611 | 3,843,715.00 |
Jul 09 2024 | 0.005647 | 0.00000600 | 0.11% | 0.005614 | 0.005742 | 0.005568 | 4,877,958.00 |
Jul 08 2024 | 0.005641 | 0.000264 | 4.91% | 0.00538 | 0.005809 | 0.005176 | 5,841,513.00 |
Jul 07 2024 | 0.005377 | -0.000331 | -5.80% | 0.005695 | 0.005735 | 0.005365 | 6,372,354.00 |
Jul 06 2024 | 0.005708 | 0.000412 | 7.78% | 0.005336 | 0.005729 | 0.005235 | 2,810,320.00 |
Jul 05 2024 | 0.005296 | -0.000399 | -7.01% | 0.005671 | 0.005671 | 0.004817 | 13,204,801.00 |
Jul 04 2024 | 0.005695 | -0.000318 | -5.29% | 0.006033 | 0.006033 | 0.00558 | 7,309,350.00 |
Jul 03 2024 | 0.006013 | -0.000066 | -1.09% | 0.006038 | 0.006338 | 0.005894 | 13,108,326.00 |
Jul 02 2024 | 0.006079 | -0.000454 | -6.95% | 0.006532 | 0.006568 | 0.005958 | 5,337,511.00 |
Jul 01 2024 | 0.006533 | -0.000159 | -2.38% | 0.006646 | 0.006723 | 0.006516 | 897,047.00 |
Jun 30 2024 | 0.006692 | 0.000243 | 3.77% | 0.006478 | 0.006692 | 0.006396 | 1,838,004.00 |
Jun 29 2024 | 0.006449 | -0.000123 | -1.87% | 0.006556 | 0.006622 | 0.006419 | 2,821,668.00 |
Jun 28 2024 | 0.006572 | -0.000064 | -0.96% | 0.00662 | 0.006724 | 0.006567 | 1,262,525.00 |
Jun 27 2024 | 0.006636 | 0.000244 | 3.82% | 0.00638 | 0.006672 | 0.006295 | 5,641,339.00 |
Jun 26 2024 | 0.006392 | -0.000261 | -3.92% | 0.006657 | 0.006722 | 0.006378 | 1,853,609.00 |
Jun 25 2024 | 0.006653 | 0.000106 | 1.62% | 0.006533 | 0.006787 | 0.006495 | 1,293,149.00 |
Jun 24 2024 | 0.006547 | 0.000031 | 0.48% | 0.00656 | 0.006599 | 0.006113 | 3,183,097.00 |
Jun 23 2024 | 0.006516 | -0.000309 | -4.53% | 0.006798 | 0.006843 | 0.006485 | 409,908.00 |
Jun 22 2024 | 0.006825 | 0.000215 | 3.25% | 0.00657 | 0.006825 | 0.00652 | 686,837.00 |
Jun 21 2024 | 0.00661 | 0.000012 | 0.18% | 0.00657 | 0.006758 | 0.006519 | 922,483.00 |
Jun 20 2024 | 0.006598 | 0.000091 | 1.40% | 0.006532 | 0.007087 | 0.006532 | 5,843,344.00 |
Jun 19 2024 | 0.006507 | 0.000189 | 2.99% | 0.006279 | 0.006563 | 0.006279 | 3,375,797.00 |
Jun 18 2024 | 0.006318 | -0.000467 | -6.88% | 0.006796 | 0.006806 | 0.005845 | 16,253,695.00 |
Jun 17 2024 | 0.006785 | -0.000855 | -11.19% | 0.007627 | 0.007627 | 0.006762 | 7,112,307.00 |
Jun 16 2024 | 0.00764 | 0.000146 | 1.95% | 0.0075 | 0.007691 | 0.007434 | 2,410,253.00 |
Jun 15 2024 | 0.007494 | 0.000119 | 1.61% | 0.007346 | 0.007541 | 0.007321 | 2,170,924.00 |
Jun 14 2024 | 0.007375 | -0.000281 | -3.67% | 0.007657 | 0.007735 | 0.007179 | 4,168,434.00 |
Jun 13 2024 | 0.007656 | -0.000134 | -1.72% | 0.007765 | 0.008067 | 0.007597 | 8,565,894.00 |
Jun 12 2024 | 0.00779 | 0.000302 | 4.03% | 0.007473 | 0.007902 | 0.007316 | 2,380,242.00 |
Jun 11 2024 | 0.007488 | -0.000176 | -2.30% | 0.007721 | 0.007741 | 0.007258 | 8,080,532.00 |
Jun 10 2024 | 0.007664 | -0.000161 | -2.06% | 0.007806 | 0.007862 | 0.007581 | 1,871,316.00 |
Jun 09 2024 | 0.007825 | 0.000228 | 3.00% | 0.007572 | 0.007855 | 0.007572 | 2,037,497.00 |
Jun 08 2024 | 0.007597 | -0.000447 | -5.56% | 0.008038 | 0.008102 | 0.007543 | 2,344,946.00 |
Jun 07 2024 | 0.008044 | -0.000553 | -6.43% | 0.008587 | 0.008758 | 0.007557 | 7,233,214.00 |
Jun 06 2024 | 0.008597 | -0.000101 | -1.16% | 0.008754 | 0.008762 | 0.00847 | 6,788,907.00 |
Jun 05 2024 | 0.008698 | 0.00002 | 0.23% | 0.008677 | 0.008754 | 0.008617 | 2,320,214.00 |
Jun 04 2024 | 0.008678 | 0.000191 | 2.25% | 0.008516 | 0.008694 | 0.008445 | 2,979,004.00 |
Jun 03 2024 | 0.008487 | -0.00008 | -0.93% | 0.008567 | 0.008726 | 0.008487 | 1,209,025.00 |
Jun 02 2024 | 0.008567 | -0.000119 | -1.37% | 0.008679 | 0.008736 | 0.008548 | 1,126,154.00 |
Jun 01 2024 | 0.008686 | 0.00001 | 0.12% | 0.008685 | 0.008686 | 0.008529 | 2,909,442.00 |
May 31 2024 | 0.008676 | -0.000071 | -0.81% | 0.008732 | 0.008759 | 0.008502 | 1,865,970.00 |
May 30 2024 | 0.008747 | -0.000057 | -0.65% | 0.008824 | 0.008905 | 0.008551 | 4,379,223.00 |
May 29 2024 | 0.008804 | -0.000121 | -1.36% | 0.008951 | 0.009096 | 0.008771 | 4,337,315.00 |
May 28 2024 | 0.008925 | -0.000141 | -1.56% | 0.00904 | 0.009089 | 0.008771 | 8,197,193.00 |
May 27 2024 | 0.009066 | -0.00000700 | -0.08% | 0.009095 | 0.009348 | 0.008948 | 4,429,430.00 |
May 26 2024 | 0.009073 | -0.000307 | -3.27% | 0.009383 | 0.009391 | 0.009017 | 1,724,641.00 |
May 25 2024 | 0.00938 | 0.000071 | 0.76% | 0.009352 | 0.009497 | 0.009312 | 580,942.00 |
May 24 2024 | 0.009309 | 0.000033 | 0.36% | 0.009287 | 0.009379 | 0.009002 | 734,011.00 |
May 23 2024 | 0.009276 | -0.000189 | -2.00% | 0.009472 | 0.009581 | 0.008851 | 3,036,192.00 |
May 22 2024 | 0.009465 | -0.000182 | -1.89% | 0.009606 | 0.009661 | 0.009334 | 1,530,227.00 |
May 21 2024 | 0.009647 | -0.000026 | -0.27% | 0.009681 | 0.009758 | 0.009459 | 2,759,415.00 |
May 20 2024 | 0.009673 | 0.000864 | 9.81% | 0.008858 | 0.009677 | 0.0087 | 3,552,620.00 |
May 19 2024 | 0.008809 | -0.000387 | -4.21% | 0.009162 | 0.009229 | 0.008773 | 1,411,745.00 |
May 18 2024 | 0.009196 | 0.000064 | 0.70% | 0.009123 | 0.009209 | 0.009033 | 1,793,820.00 |
May 17 2024 | 0.009132 | 0.000176 | 1.97% | 0.008954 | 0.009214 | 0.008838 | 6,333,910.00 |
May 16 2024 | 0.008956 | 0.000057 | 0.64% | 0.008898 | 0.009056 | 0.008752 | 2,592,709.00 |
May 15 2024 | 0.008899 | 0.000509 | 6.07% | 0.00845 | 0.008931 | 0.008408 | 4,427,290.00 |
May 14 2024 | 0.00839 | -0.000179 | -2.09% | 0.008551 | 0.008662 | 0.008389 | 2,649,920.00 |
May 13 2024 | 0.008569 | 0.000065 | 0.76% | 0.00852 | 0.008725 | 0.0082 | 1,289,862.00 |
May 12 2024 | 0.008504 | -0.00012 | -1.39% | 0.008616 | 0.00867 | 0.008437 | 954,063.00 |
May 11 2024 | 0.008624 | -0.00019 | -2.16% | 0.008802 | 0.008895 | 0.008624 | 1,927,519.00 |
May 10 2024 | 0.008814 | -0.000309 | -3.39% | 0.00917 | 0.009246 | 0.008663 | 3,794,892.00 |
May 09 2024 | 0.009123 | 0.000163 | 1.82% | 0.008978 | 0.009194 | 0.008786 | 1,933,122.00 |
May 08 2024 | 0.00896 | -0.000062 | -0.69% | 0.009004 | 0.009179 | 0.008848 | 2,007,514.00 |
May 07 2024 | 0.009022 | -0.000087 | -0.96% | 0.009162 | 0.009265 | 0.008948 | 2,184,145.00 |
May 06 2024 | 0.009109 | -0.000273 | -2.91% | 0.009351 | 0.009603 | 0.009109 | 2,675,937.00 |
May 05 2024 | 0.009382 | 0.000033 | 0.35% | 0.009348 | 0.009496 | 0.009187 | 542,208.00 |
May 04 2024 | 0.009349 | -0.000081 | -0.86% | 0.009448 | 0.009499 | 0.009286 | 921,308.00 |
May 03 2024 | 0.00943 | 0.000377 | 4.16% | 0.009036 | 0.009542 | 0.008871 | 1,914,265.00 |
May 02 2024 | 0.009053 | 0.000122 | 1.37% | 0.00888 | 0.009131 | 0.00862 | 1,119,379.00 |
May 01 2024 | 0.008931 | 0.000038 | 0.43% | 0.008917 | 0.00894 | 0.008292 | 4,709,394.00 |
Apr 30 2024 | 0.008893 | -0.000555 | -5.87% | 0.009409 | 0.009531 | 0.008624 | 2,180,281.00 |
Apr 29 2024 | 0.009448 | -0.000054 | -0.57% | 0.009518 | 0.009568 | 0.00911 | 3,793,941.00 |
Apr 28 2024 | 0.009502 | -0.000167 | -1.73% | 0.009606 | 0.009787 | 0.009474 | 1,428,608.00 |
Apr 27 2024 | 0.009669 | 0.000198 | 2.09% | 0.009475 | 0.009756 | 0.00915 | 956,729.00 |