Identifier on Binance US: IOTAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.8744 USD |
286,029.1700 MIOTA |
0.8802 USD |
0.8482 USD |
0.8685 USD |
0.8667 USD |
| 2022-02-11 |
0.9168 USD |
297,245.5700 MIOTA |
0.9468 USD |
0.8787 USD |
0.8837 USD |
0.8811 USD |
| 2022-02-10 |
0.9678 USD |
1,499,776.0300 MIOTA |
1.0204 USD |
0.9426 USD |
0.9638 USD |
0.9426 USD |
| 2022-02-09 |
1.0295 USD |
826,765.5200 MIOTA |
0.9906 USD |
0.9880 USD |
0.9986 USD |
1.0238 USD |
| 2022-02-08 |
0.9737 USD |
486,651.1700 MIOTA |
0.9994 USD |
0.9435 USD |
0.9562 USD |
0.9961 USD |
| 2022-02-07 |
0.9844 USD |
552,128.1900 MIOTA |
0.9579 USD |
0.9334 USD |
0.9443 USD |
1.0039 USD |
| 2022-02-06 |
0.9396 USD |
344,248.5700 MIOTA |
0.9525 USD |
0.9168 USD |
0.9296 USD |
0.9571 USD |
| 2022-02-05 |
0.9570 USD |
394,765.4400 MIOTA |
0.9563 USD |
0.9241 USD |
0.9392 USD |
0.9508 USD |
| 2022-02-04 |
0.9281 USD |
488,206.7000 MIOTA |
0.9301 USD |
0.9046 USD |
0.9222 USD |
0.9610 USD |
| 2022-02-03 |
0.8767 USD |
635,626.2000 MIOTA |
0.8430 USD |
0.8245 USD |
0.8449 USD |
0.9293 USD |
| 2022-02-02 |
0.8649 USD |
679,861.7400 MIOTA |
0.8431 USD |
0.8354 USD |
0.8403 USD |
0.8386 USD |
| 2022-02-01 |
0.8471 USD |
404,605.9600 MIOTA |
0.8360 USD |
0.8316 USD |
0.8379 USD |
0.8448 USD |
| 2022-01-31 |
0.8167 USD |
396,063.4500 MIOTA |
0.8147 USD |
0.7895 USD |
0.7983 USD |
0.8354 USD |
| 2022-01-30 |
0.8248 USD |
225,187.0500 MIOTA |
0.8306 USD |
0.8023 USD |
0.8115 USD |
0.8147 USD |
| 2022-01-29 |
0.8284 USD |
288,130.8200 MIOTA |
0.8166 USD |
0.8122 USD |
0.8219 USD |
0.8263 USD |
| 2022-01-28 |
0.8025 USD |
340,026.5400 MIOTA |
0.8033 USD |
0.7773 USD |
0.7911 USD |
0.8167 USD |
| 2022-01-27 |
0.7982 USD |
497,519.4300 MIOTA |
0.8049 USD |
0.7696 USD |
0.7852 USD |
0.7909 USD |
| 2022-01-26 |
0.8299 USD |
732,112.0900 MIOTA |
0.8136 USD |
0.7906 USD |
0.8053 USD |
0.8100 USD |
| 2022-01-25 |
0.8045 USD |
660,542.8500 MIOTA |
0.7901 USD |
0.7733 USD |
0.7901 USD |
0.8135 USD |
| 2022-01-24 |
0.7699 USD |
612,851.4400 MIOTA |
0.8151 USD |
0.7077 USD |
0.7389 USD |
0.7920 USD |
| 2022-01-23 |
0.8003 USD |
1,028,765.3900 MIOTA |
0.7788 USD |
0.7676 USD |
0.7798 USD |
0.8150 USD |
| 2022-01-22 |
0.7937 USD |
2,163,888.1800 MIOTA |
0.8554 USD |
0.7000 USD |
0.7642 USD |
0.7812 USD |
| 2022-01-21 |
0.9432 USD |
1,678,719.9400 MIOTA |
1.0158 USD |
0.8401 USD |
0.8712 USD |
0.8573 USD |
| 2022-01-20 |
1.0615 USD |
423,048.4500 MIOTA |
1.0599 USD |
1.0272 USD |
1.0380 USD |
1.0305 USD |
| 2022-01-19 |
1.0798 USD |
389,595.3800 MIOTA |
1.1066 USD |
1.0501 USD |
1.0566 USD |
1.0676 USD |
| 2022-01-18 |
1.1423 USD |
647,932.7700 MIOTA |
1.1632 USD |
1.0804 USD |
1.0922 USD |
1.1071 USD |
| 2022-01-17 |
1.1777 USD |
680,647.8900 MIOTA |
1.1509 USD |
1.1275 USD |
1.1355 USD |
1.1623 USD |
| 2022-01-16 |
1.1462 USD |
238,525.0200 MIOTA |
1.1330 USD |
1.1246 USD |
1.1320 USD |
1.1475 USD |
| 2022-01-15 |
1.1412 USD |
265,218.1100 MIOTA |
1.1228 USD |
1.1190 USD |
1.1268 USD |
1.1344 USD |
| 2022-01-14 |
1.1088 USD |
376,989.0500 MIOTA |
1.1102 USD |
1.0816 USD |
1.0891 USD |
1.1200 USD |
| 2022-01-13 |
1.1520 USD |
603,170.1900 MIOTA |
1.1875 USD |
1.1068 USD |
1.1192 USD |
1.1097 USD |
| 2022-01-12 |
1.1751 USD |
512,218.4500 MIOTA |
1.1413 USD |
1.1413 USD |
1.1478 USD |
1.1916 USD |
| 2022-01-11 |
1.1213 USD |
1,137,330.2000 MIOTA |
1.1131 USD |
1.0790 USD |
1.0999 USD |
1.1428 USD |
| 2022-01-10 |
1.0716 USD |
671,375.8400 MIOTA |
1.0999 USD |
1.0199 USD |
1.0480 USD |
1.1064 USD |
| 2022-01-09 |
1.0899 USD |
394,579.9600 MIOTA |
1.0792 USD |
1.0500 USD |
1.0770 USD |
1.0999 USD |
| 2022-01-08 |
1.1278 USD |
677,114.5900 MIOTA |
1.1207 USD |
1.0500 USD |
1.0886 USD |
1.0795 USD |
| 2022-01-07 |
1.1346 USD |
542,437.1600 MIOTA |
1.1802 USD |
1.1030 USD |
1.1267 USD |
1.1177 USD |
| 2022-01-06 |
1.1790 USD |
841,589.8600 MIOTA |
1.1701 USD |
1.1312 USD |
1.1473 USD |
1.1830 USD |
| 2022-01-05 |
1.2460 USD |
1,482,372.4900 MIOTA |
1.2842 USD |
1.1400 USD |
1.1820 USD |
1.1742 USD |
| 2022-01-04 |
1.3330 USD |
991,644.0800 MIOTA |
1.3894 USD |
1.2903 USD |
1.3011 USD |
1.2931 USD |
| 2022-01-03 |
1.4007 USD |
768,594.3600 MIOTA |
1.3850 USD |
1.3544 USD |
1.3684 USD |
1.3929 USD |
| 2022-01-02 |
1.4041 USD |
416,454.1900 MIOTA |
1.4212 USD |
1.3744 USD |
1.3855 USD |
1.3881 USD |
| 2022-01-01 |
1.3985 USD |
591,221.3100 MIOTA |
1.3621 USD |
1.3507 USD |
1.3708 USD |
1.4188 USD |
| 2021-12-31 |
1.4004 USD |
941,595.6400 MIOTA |
1.4539 USD |
1.3343 USD |
1.3661 USD |
1.3676 USD |
| 2021-12-30 |
1.4876 USD |
732,565.4200 MIOTA |
1.4841 USD |
1.4443 USD |
1.4751 USD |
1.4586 USD |
| 2021-12-29 |
1.5133 USD |
1,711,972.1500 MIOTA |
1.4536 USD |
1.4403 USD |
1.4848 USD |
1.4881 USD |
| 2021-12-28 |
1.4959 USD |
2,948,857.8700 MIOTA |
1.4131 USD |
1.3240 USD |
1.3661 USD |
1.4785 USD |
| 2021-12-27 |
1.4444 USD |
1,329,014.4000 MIOTA |
1.3985 USD |
1.3847 USD |
1.4113 USD |
1.4131 USD |
| 2021-12-26 |
1.3803 USD |
941,629.5900 MIOTA |
1.3390 USD |
1.2845 USD |
1.3037 USD |
1.3959 USD |
| 2021-12-25 |
1.3354 USD |
751,625.6300 MIOTA |
1.3069 USD |
1.2907 USD |
1.3293 USD |
1.3452 USD |