Identifier on DigiFinex: iota_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2956 USDT |
174,022.0000 MIOTA |
0.2988 USDT |
0.2913 USDT |
0.2953 USDT |
0.2997 USDT |
| 2024-12-22 |
0.2908 USDT |
9,412.0000 MIOTA |
0.2920 USDT |
0.2897 USDT |
0.2960 USDT |
0.2946 USDT |
| 2024-12-21 |
0.3080 USDT |
138,994.0000 MIOTA |
0.2995 USDT |
0.2846 USDT |
0.2890 USDT |
0.2877 USDT |
| 2024-12-20 |
0.2820 USDT |
104,581.0000 MIOTA |
0.2979 USDT |
0.2944 USDT |
0.2988 USDT |
0.3050 USDT |
| 2024-12-19 |
0.3163 USDT |
396,484.0000 MIOTA |
0.3225 USDT |
0.2878 USDT |
0.2958 USDT |
0.2951 USDT |
| 2024-12-18 |
0.3490 USDT |
405,484.0000 MIOTA |
0.3561 USDT |
0.3214 USDT |
0.3390 USDT |
0.3341 USDT |
| 2024-12-17 |
0.3818 USDT |
280.0000 MIOTA |
0.3823 USDT |
0.3822 USDT |
0.3829 USDT |
0.3829 USDT |
| 2024-12-16 |
0.3841 USDT |
134,197.0000 MIOTA |
0.3669 USDT |
0.3660 USDT |
0.3722 USDT |
0.3925 USDT |
| 2024-12-15 |
0.3880 USDT |
2,108.0000 MIOTA |
0.3911 USDT |
0.3911 USDT |
0.3932 USDT |
0.3918 USDT |
| 2024-12-14 |
0.4009 USDT |
4,713.0000 MIOTA |
0.3859 USDT |
0.3848 USDT |
0.3890 USDT |
0.3871 USDT |
| 2024-12-13 |
0.4149 USDT |
88,923.0000 MIOTA |
0.4156 USDT |
0.4122 USDT |
0.4162 USDT |
0.4212 USDT |
| 2024-12-12 |
0.4241 USDT |
76,991.0000 MIOTA |
0.4316 USDT |
0.4122 USDT |
0.4305 USDT |
0.4165 USDT |
| 2024-12-11 |
0.3789 USDT |
328,427.0000 MIOTA |
0.3916 USDT |
0.3852 USDT |
0.3946 USDT |
0.3945 USDT |
| 2024-12-10 |
0.3659 USDT |
608,312.0000 MIOTA |
0.3433 USDT |
0.3276 USDT |
0.3437 USDT |
0.3731 USDT |
| 2024-12-09 |
0.4618 USDT |
13,107.0000 MIOTA |
0.4484 USDT |
0.4443 USDT |
0.4493 USDT |
0.4488 USDT |
| 2024-12-08 |
0.4754 USDT |
113,743.0000 MIOTA |
0.4687 USDT |
0.4618 USDT |
0.4649 USDT |
0.4630 USDT |
| 2024-12-07 |
0.4940 USDT |
176,700.0000 MIOTA |
0.4782 USDT |
0.4764 USDT |
0.4843 USDT |
0.4855 USDT |
| 2024-12-06 |
0.4469 USDT |
370,953.0000 MIOTA |
0.4283 USDT |
0.4283 USDT |
0.4402 USDT |
0.4518 USDT |
| 2024-12-05 |
0.4798 USDT |
307,469.0000 MIOTA |
0.4753 USDT |
0.4613 USDT |
0.4734 USDT |
0.4694 USDT |
| 2024-12-04 |
0.5398 USDT |
171,225.0000 MIOTA |
0.5004 USDT |
0.4804 USDT |
0.4913 USDT |
0.4839 USDT |
| 2024-12-03 |
0.4932 USDT |
34,669.0000 MIOTA |
0.5114 USDT |
0.5110 USDT |
0.5379 USDT |
0.5335 USDT |
| 2024-12-02 |
0.3466 USDT |
102,479.0000 MIOTA |
0.3866 USDT |
0.3730 USDT |
0.3872 USDT |
0.3821 USDT |
| 2024-12-01 |
0.2866 USDT |
6,417.0000 MIOTA |
0.2922 USDT |
0.2921 USDT |
0.2951 USDT |
0.2950 USDT |
| 2024-11-30 |
0.2734 USDT |
2,754.0000 MIOTA |
0.2802 USDT |
0.2798 USDT |
0.2817 USDT |
0.2813 USDT |
| 2024-11-29 |
0.2409 USDT |
795,192.0000 MIOTA |
0.2401 USDT |
0.2400 USDT |
0.2442 USDT |
0.2639 USDT |
| 2024-11-28 |
0.2234 USDT |
122,124.0000 MIOTA |
0.2220 USDT |
0.2167 USDT |
0.2203 USDT |
0.2236 USDT |
| 2024-11-27 |
0.2232 USDT |
2,401.0000 MIOTA |
0.2280 USDT |
0.2274 USDT |
0.2284 USDT |
0.2281 USDT |
| 2024-11-26 |
0.2221 USDT |
154,872.0000 MIOTA |
0.2100 USDT |
0.2081 USDT |
0.2135 USDT |
0.2186 USDT |
| 2024-11-25 |
0.2369 USDT |
254,138.0000 MIOTA |
0.2383 USDT |
0.2224 USDT |
0.2304 USDT |
0.2263 USDT |
| 2024-11-24 |
0.2214 USDT |
204,311.0000 MIOTA |
0.2048 USDT |
0.2038 USDT |
0.2127 USDT |
0.2286 USDT |
| 2024-11-23 |
0.2178 USDT |
181,163.0000 MIOTA |
0.2206 USDT |
0.2091 USDT |
0.2142 USDT |
0.2134 USDT |
| 2024-11-22 |
0.1828 USDT |
176,340.0000 MIOTA |
0.1836 USDT |
0.1823 USDT |
0.1865 USDT |
0.1971 USDT |
| 2024-11-21 |
0.1702 USDT |
5,523.0000 MIOTA |
0.1732 USDT |
0.1716 USDT |
0.1732 USDT |
0.1719 USDT |
| 2024-11-20 |
0.1734 USDT |
152,346.0000 MIOTA |
0.1707 USDT |
0.1688 USDT |
0.1712 USDT |
0.1689 USDT |
| 2024-11-19 |
0.1827 USDT |
179,637.0000 MIOTA |
0.1776 USDT |
0.1712 USDT |
0.1739 USDT |
0.1739 USDT |
| 2024-11-18 |
0.1857 USDT |
2,710.0000 MIOTA |
0.1878 USDT |
0.1877 USDT |
0.1891 USDT |
0.1889 USDT |
| 2024-11-17 |
0.1625 USDT |
124,658.0000 MIOTA |
0.1601 USDT |
0.1533 USDT |
0.1548 USDT |
0.1534 USDT |
| 2024-11-16 |
0.1614 USDT |
111,310.0000 MIOTA |
0.1629 USDT |
0.1626 USDT |
0.1646 USDT |
0.1709 USDT |
| 2024-11-15 |
0.1438 USDT |
30,258.0000 MIOTA |
0.1487 USDT |
0.1486 USDT |
0.1515 USDT |
0.1511 USDT |
| 2024-11-14 |
0.1416 USDT |
132,029.0000 MIOTA |
0.1410 USDT |
0.1362 USDT |
0.1395 USDT |
0.1389 USDT |
| 2024-11-13 |
0.1412 USDT |
214,577.0000 MIOTA |
0.1362 USDT |
0.1353 USDT |
0.1396 USDT |
0.1391 USDT |
| 2024-11-12 |
0.1474 USDT |
119,881.0000 MIOTA |
0.1428 USDT |
0.1363 USDT |
0.1406 USDT |
0.1414 USDT |
| 2024-11-11 |
0.1397 USDT |
98,782.0000 MIOTA |
0.1453 USDT |
0.1424 USDT |
0.1455 USDT |
0.1466 USDT |
| 2024-11-10 |
0.1330 USDT |
350,154.0000 MIOTA |
0.1309 USDT |
0.1308 USDT |
0.1326 USDT |
0.1399 USDT |
| 2024-11-09 |
0.1211 USDT |
34,317.0000 MIOTA |
0.1219 USDT |
0.1194 USDT |
0.1217 USDT |
0.1210 USDT |
| 2024-11-08 |
0.1194 USDT |
87,447.0000 MIOTA |
0.1194 USDT |
0.1171 USDT |
0.1194 USDT |
0.1196 USDT |
| 2024-11-07 |
0.1183 USDT |
10,456.0000 MIOTA |
0.1199 USDT |
0.1190 USDT |
0.1202 USDT |
0.1198 USDT |
| 2024-11-06 |
0.1136 USDT |
3,445.0000 MIOTA |
0.1162 USDT |
0.1158 USDT |
0.1166 USDT |
0.1162 USDT |
| 2024-11-05 |
0.1054 USDT |
46,650.0000 MIOTA |
0.1079 USDT |
0.1058 USDT |
0.1076 USDT |
0.1076 USDT |
| 2024-11-04 |
0.1056 USDT |
33,198.0000 MIOTA |
0.1059 USDT |
0.1033 USDT |
0.1040 USDT |
0.1036 USDT |