Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.3232 USDT |
185,543.0362 MIOTA |
0.3244 USDT |
0.3203 USDT |
0.3275 USDT |
0.3275 USDT |
| 2025-01-25 |
0.3228 USDT |
1,697,239.5736 MIOTA |
0.3175 USDT |
0.3162 USDT |
0.3294 USDT |
0.3268 USDT |
| 2025-01-24 |
0.3262 USDT |
2,321,345.9824 MIOTA |
0.3207 USDT |
0.3091 USDT |
0.3403 USDT |
0.3188 USDT |
| 2025-01-23 |
0.3178 USDT |
2,139,279.0002 MIOTA |
0.3226 USDT |
0.3090 USDT |
0.3297 USDT |
0.3212 USDT |
| 2025-01-22 |
0.3312 USDT |
3,232,225.6748 MIOTA |
0.3356 USDT |
0.3225 USDT |
0.3397 USDT |
0.3296 USDT |
| 2025-01-21 |
0.3246 USDT |
3,356,112.6792 MIOTA |
0.3296 USDT |
0.3096 USDT |
0.3462 USDT |
0.3355 USDT |
| 2025-01-20 |
0.3372 USDT |
6,845,632.3110 MIOTA |
0.3252 USDT |
0.3133 USDT |
0.3668 USDT |
0.3355 USDT |
| 2025-01-19 |
0.3486 USDT |
6,595,018.9527 MIOTA |
0.3665 USDT |
0.3100 USDT |
0.3847 USDT |
0.3282 USDT |
| 2025-01-18 |
0.3736 USDT |
2,950,961.1606 MIOTA |
0.3990 USDT |
0.3576 USDT |
0.4028 USDT |
0.3607 USDT |
| 2025-01-17 |
0.4047 USDT |
4,145,219.2320 MIOTA |
0.3913 USDT |
0.3910 USDT |
0.4250 USDT |
0.3995 USDT |
| 2025-01-16 |
0.3932 USDT |
5,921,266.1221 MIOTA |
0.3850 USDT |
0.3710 USDT |
0.4089 USDT |
0.4000 USDT |
| 2025-01-15 |
0.3708 USDT |
7,324,263.8057 MIOTA |
0.3489 USDT |
0.3432 USDT |
0.3878 USDT |
0.3832 USDT |
| 2025-01-14 |
0.3344 USDT |
3,947,506.0249 MIOTA |
0.3171 USDT |
0.3132 USDT |
0.3564 USDT |
0.3516 USDT |
| 2025-01-13 |
0.3104 USDT |
5,425,001.7073 MIOTA |
0.3278 USDT |
0.2900 USDT |
0.3469 USDT |
0.3175 USDT |
| 2025-01-12 |
0.3381 USDT |
2,129,329.4681 MIOTA |
0.3368 USDT |
0.3233 USDT |
0.3497 USDT |
0.3253 USDT |
| 2025-01-11 |
0.3321 USDT |
6,816,608.8356 MIOTA |
0.3225 USDT |
0.3183 USDT |
0.3463 USDT |
0.3276 USDT |
| 2025-01-10 |
0.3194 USDT |
5,239,870.2436 MIOTA |
0.3047 USDT |
0.2992 USDT |
0.3311 USDT |
0.3242 USDT |
| 2025-01-09 |
0.3076 USDT |
3,772,058.9535 MIOTA |
0.3203 USDT |
0.2940 USDT |
0.3300 USDT |
0.3076 USDT |
| 2025-01-08 |
0.3206 USDT |
5,606,340.3293 MIOTA |
0.3390 USDT |
0.3000 USDT |
0.3441 USDT |
0.3198 USDT |
| 2025-01-07 |
0.3628 USDT |
4,954,888.2731 MIOTA |
0.3794 USDT |
0.3387 USDT |
0.3889 USDT |
0.3422 USDT |
| 2025-01-06 |
0.3760 USDT |
2,175,445.1879 MIOTA |
0.3589 USDT |
0.3512 USDT |
0.3971 USDT |
0.3912 USDT |
| 2025-01-05 |
0.3599 USDT |
1,149,144.4341 MIOTA |
0.3568 USDT |
0.3508 USDT |
0.3701 USDT |
0.3577 USDT |
| 2025-01-04 |
0.3641 USDT |
2,226,696.7879 MIOTA |
0.3616 USDT |
0.3546 USDT |
0.3810 USDT |
0.3581 USDT |
| 2025-01-03 |
0.3547 USDT |
2,567,179.1930 MIOTA |
0.3436 USDT |
0.3383 USDT |
0.3659 USDT |
0.3612 USDT |
| 2025-01-02 |
0.3427 USDT |
5,583,014.8092 MIOTA |
0.3202 USDT |
0.3201 USDT |
0.3572 USDT |
0.3409 USDT |
| 2025-01-01 |
0.3071 USDT |
2,415,870.2307 MIOTA |
0.2812 USDT |
0.2804 USDT |
0.3242 USDT |
0.3188 USDT |
| 2024-12-31 |
0.2860 USDT |
694,512.4208 MIOTA |
0.2872 USDT |
0.2776 USDT |
0.2960 USDT |
0.2826 USDT |
| 2024-12-30 |
0.2907 USDT |
1,323,183.1637 MIOTA |
0.2916 USDT |
0.2773 USDT |
0.3045 USDT |
0.2870 USDT |
| 2024-12-29 |
0.3078 USDT |
480,555.2715 MIOTA |
0.3117 USDT |
0.2967 USDT |
0.3201 USDT |
0.2977 USDT |
| 2024-12-28 |
0.2990 USDT |
524,053.0747 MIOTA |
0.2940 USDT |
0.2907 USDT |
0.3109 USDT |
0.3050 USDT |
| 2024-12-27 |
0.3057 USDT |
1,639,806.2172 MIOTA |
0.2938 USDT |
0.2894 USDT |
0.3216 USDT |
0.2961 USDT |
| 2024-12-26 |
0.3110 USDT |
1,387,276.5895 MIOTA |
0.3236 USDT |
0.2910 USDT |
0.3264 USDT |
0.2942 USDT |
| 2024-12-25 |
0.3359 USDT |
866,444.5020 MIOTA |
0.3442 USDT |
0.3235 USDT |
0.3494 USDT |
0.3239 USDT |
| 2024-12-24 |
0.3328 USDT |
2,206,103.3211 MIOTA |
0.3252 USDT |
0.3112 USDT |
0.3515 USDT |
0.3462 USDT |
| 2024-12-23 |
0.2975 USDT |
771,856.7763 MIOTA |
0.2915 USDT |
0.2816 USDT |
0.3080 USDT |
0.3015 USDT |
| 2024-12-22 |
0.2914 USDT |
1,511,966.7737 MIOTA |
0.2883 USDT |
0.2786 USDT |
0.3034 USDT |
0.2926 USDT |
| 2024-12-21 |
0.3143 USDT |
1,993,046.2994 MIOTA |
0.3044 USDT |
0.2849 USDT |
0.3376 USDT |
0.2916 USDT |
| 2024-12-20 |
0.2807 USDT |
2,940,410.0336 MIOTA |
0.2999 USDT |
0.2532 USDT |
0.3117 USDT |
0.3068 USDT |
| 2024-12-19 |
0.3132 USDT |
2,826,059.7557 MIOTA |
0.3256 USDT |
0.2879 USDT |
0.3431 USDT |
0.3051 USDT |
| 2024-12-18 |
0.3407 USDT |
2,608,352.7794 MIOTA |
0.3745 USDT |
0.3217 USDT |
0.3758 USDT |
0.3313 USDT |
| 2024-12-17 |
0.3828 USDT |
1,754,884.2104 MIOTA |
0.3809 USDT |
0.3672 USDT |
0.3936 USDT |
0.3851 USDT |
| 2024-12-16 |
0.3810 USDT |
3,376,280.1983 MIOTA |
0.3997 USDT |
0.3638 USDT |
0.4028 USDT |
0.3886 USDT |
| 2024-12-15 |
0.3871 USDT |
803,022.8360 MIOTA |
0.3887 USDT |
0.3762 USDT |
0.4000 USDT |
0.3902 USDT |
| 2024-12-14 |
0.4009 USDT |
737,615.7264 MIOTA |
0.4203 USDT |
0.3809 USDT |
0.4210 USDT |
0.3867 USDT |
| 2024-12-13 |
0.4157 USDT |
1,909,530.0765 MIOTA |
0.4183 USDT |
0.4010 USDT |
0.4319 USDT |
0.4238 USDT |
| 2024-12-12 |
0.4261 USDT |
2,592,021.7094 MIOTA |
0.3990 USDT |
0.3928 USDT |
0.4491 USDT |
0.4168 USDT |
| 2024-12-11 |
0.3889 USDT |
3,435,180.0868 MIOTA |
0.3773 USDT |
0.3535 USDT |
0.4413 USDT |
0.3903 USDT |
| 2024-12-10 |
0.3663 USDT |
5,584,834.5451 MIOTA |
0.3906 USDT |
0.3276 USDT |
0.3962 USDT |
0.3721 USDT |
| 2024-12-09 |
0.4624 USDT |
3,016,353.2400 MIOTA |
0.4723 USDT |
0.4336 USDT |
0.4876 USDT |
0.4588 USDT |
| 2024-12-08 |
0.4718 USDT |
2,516,578.7581 MIOTA |
0.4854 USDT |
0.4614 USDT |
0.4925 USDT |
0.4711 USDT |