Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.4996 USDT |
3,402,131.2568 MIOTA |
0.4890 USDT |
0.4648 USDT |
0.5584 USDT |
0.4792 USDT |
| 2024-12-06 |
0.4438 USDT |
1,976,569.2874 MIOTA |
0.4602 USDT |
0.4265 USDT |
0.4606 USDT |
0.4517 USDT |
| 2024-12-05 |
0.4762 USDT |
7,014,670.5012 MIOTA |
0.4944 USDT |
0.4320 USDT |
0.5103 USDT |
0.4704 USDT |
| 2024-12-04 |
0.5449 USDT |
14,092,149.2944 MIOTA |
0.4737 USDT |
0.4500 USDT |
0.6306 USDT |
0.4899 USDT |
| 2024-12-03 |
0.5126 USDT |
17,961,048.0468 MIOTA |
0.3711 USDT |
0.3690 USDT |
0.6124 USDT |
0.5320 USDT |
| 2024-12-02 |
0.3446 USDT |
10,187,598.5452 MIOTA |
0.3093 USDT |
0.3092 USDT |
0.3782 USDT |
0.3567 USDT |
| 2024-12-01 |
0.2861 USDT |
4,531,743.9776 MIOTA |
0.2745 USDT |
0.2613 USDT |
0.3088 USDT |
0.3013 USDT |
| 2024-11-30 |
0.2720 USDT |
4,839,188.0706 MIOTA |
0.2748 USDT |
0.2578 USDT |
0.2889 USDT |
0.2744 USDT |
| 2024-11-29 |
0.2502 USDT |
4,275,293.6431 MIOTA |
0.2253 USDT |
0.2231 USDT |
0.2785 USDT |
0.2730 USDT |
| 2024-11-28 |
0.2217 USDT |
1,166,970.2130 MIOTA |
0.2296 USDT |
0.2168 USDT |
0.2296 USDT |
0.2229 USDT |
| 2024-11-27 |
0.2243 USDT |
934,579.0244 MIOTA |
0.2275 USDT |
0.2190 USDT |
0.2308 USDT |
0.2267 USDT |
| 2024-11-26 |
0.2201 USDT |
906,862.5511 MIOTA |
0.2253 USDT |
0.2082 USDT |
0.2335 USDT |
0.2170 USDT |
| 2024-11-25 |
0.2360 USDT |
1,887,026.6087 MIOTA |
0.2345 USDT |
0.2206 USDT |
0.2540 USDT |
0.2247 USDT |
| 2024-11-24 |
0.2204 USDT |
2,276,483.6677 MIOTA |
0.2148 USDT |
0.2039 USDT |
0.2419 USDT |
0.2104 USDT |
| 2024-11-23 |
0.2190 USDT |
2,500,202.2921 MIOTA |
0.1980 USDT |
0.1956 USDT |
0.2340 USDT |
0.2106 USDT |
| 2024-11-22 |
0.1779 USDT |
2,237,428.8256 MIOTA |
0.1719 USDT |
0.1687 USDT |
0.1905 USDT |
0.1887 USDT |
| 2024-11-21 |
0.1693 USDT |
2,144,471.1906 MIOTA |
0.1660 USDT |
0.1625 USDT |
0.1754 USDT |
0.1707 USDT |
| 2024-11-20 |
0.1714 USDT |
1,092,012.3220 MIOTA |
0.1765 USDT |
0.1650 USDT |
0.1781 USDT |
0.1699 USDT |
| 2024-11-19 |
0.1795 USDT |
1,625,730.3643 MIOTA |
0.1880 USDT |
0.1728 USDT |
0.1946 USDT |
0.1739 USDT |
| 2024-11-18 |
0.1832 USDT |
5,171,004.7772 MIOTA |
0.1544 USDT |
0.1538 USDT |
0.2139 USDT |
0.1921 USDT |
| 2024-11-17 |
0.1592 USDT |
904,999.0482 MIOTA |
0.1718 USDT |
0.1518 USDT |
0.1718 USDT |
0.1544 USDT |
| 2024-11-16 |
0.1627 USDT |
1,325,135.7360 MIOTA |
0.1534 USDT |
0.1527 USDT |
0.1705 USDT |
0.1700 USDT |
| 2024-11-15 |
0.1456 USDT |
1,032,609.2515 MIOTA |
0.1394 USDT |
0.1345 USDT |
0.1548 USDT |
0.1545 USDT |
| 2024-11-14 |
0.1408 USDT |
514,519.6916 MIOTA |
0.1403 USDT |
0.1362 USDT |
0.1487 USDT |
0.1397 USDT |
| 2024-11-13 |
0.1388 USDT |
818,471.8307 MIOTA |
0.1467 USDT |
0.1340 USDT |
0.1494 USDT |
0.1432 USDT |
| 2024-11-12 |
0.1477 USDT |
1,526,724.9985 MIOTA |
0.1459 USDT |
0.1366 USDT |
0.1583 USDT |
0.1427 USDT |
| 2024-11-11 |
0.1400 USDT |
575,598.7541 MIOTA |
0.1343 USDT |
0.1329 USDT |
0.1456 USDT |
0.1433 USDT |
| 2024-11-10 |
0.1344 USDT |
1,062,502.2493 MIOTA |
0.1242 USDT |
0.1228 USDT |
0.1410 USDT |
0.1389 USDT |
| 2024-11-09 |
0.1221 USDT |
125,351.6690 MIOTA |
0.1212 USDT |
0.1196 USDT |
0.1237 USDT |
0.1213 USDT |
| 2024-11-08 |
0.1193 USDT |
151,274.1631 MIOTA |
0.1196 USDT |
0.1172 USDT |
0.1213 USDT |
0.1200 USDT |
| 2024-11-07 |
0.1182 USDT |
161,262.6988 MIOTA |
0.1174 USDT |
0.1164 USDT |
0.1206 USDT |
0.1197 USDT |
| 2024-11-06 |
0.1144 USDT |
257,224.3891 MIOTA |
0.1082 USDT |
0.1082 USDT |
0.1182 USDT |
0.1173 USDT |
| 2024-11-05 |
0.1062 USDT |
299,137.8089 MIOTA |
0.1037 USDT |
0.1035 USDT |
0.1086 USDT |
0.1077 USDT |
| 2024-11-04 |
0.1049 USDT |
415,428.7519 MIOTA |
0.1060 USDT |
0.1011 USDT |
0.1072 USDT |
0.1033 USDT |