Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.3332 USDT |
515,694.6851 MIOTA |
0.3352 USDT |
0.3175 USDT |
0.3493 USDT |
0.3350 USDT |
| 2022-05-18 |
0.3625 USDT |
646,518.9408 MIOTA |
0.3910 USDT |
0.3466 USDT |
0.3942 USDT |
0.3468 USDT |
| 2022-05-17 |
0.3838 USDT |
670,951.9517 MIOTA |
0.3586 USDT |
0.3586 USDT |
0.4339 USDT |
0.3947 USDT |
| 2022-05-16 |
0.3593 USDT |
373,773.9709 MIOTA |
0.3740 USDT |
0.3409 USDT |
0.3764 USDT |
0.3633 USDT |
| 2022-05-15 |
0.3577 USDT |
478,752.3491 MIOTA |
0.3501 USDT |
0.3394 USDT |
0.3814 USDT |
0.3763 USDT |
| 2022-05-14 |
0.3305 USDT |
593,731.8550 MIOTA |
0.3155 USDT |
0.3100 USDT |
0.3560 USDT |
0.3527 USDT |
| 2022-05-13 |
0.3362 USDT |
846,482.8251 MIOTA |
0.2979 USDT |
0.2914 USDT |
0.3609 USDT |
0.3390 USDT |
| 2022-05-12 |
0.2754 USDT |
1,660,911.0999 MIOTA |
0.2977 USDT |
0.2360 USDT |
0.3172 USDT |
0.2938 USDT |
| 2022-05-11 |
0.3357 USDT |
2,222,411.6100 MIOTA |
0.3911 USDT |
0.2820 USDT |
0.3994 USDT |
0.2913 USDT |
| 2022-05-10 |
0.4042 USDT |
776,785.0617 MIOTA |
0.3908 USDT |
0.3730 USDT |
0.4396 USDT |
0.3840 USDT |
| 2022-05-09 |
0.4212 USDT |
938,767.5052 MIOTA |
0.4668 USDT |
0.3901 USDT |
0.4761 USDT |
0.3936 USDT |
| 2022-05-08 |
0.4686 USDT |
216,605.3630 MIOTA |
0.4761 USDT |
0.4590 USDT |
0.4828 USDT |
0.4676 USDT |
| 2022-05-07 |
0.4837 USDT |
260,502.8596 MIOTA |
0.4933 USDT |
0.4653 USDT |
0.4991 USDT |
0.4676 USDT |
| 2022-05-06 |
0.4936 USDT |
322,115.4811 MIOTA |
0.4978 USDT |
0.4755 USDT |
0.5051 USDT |
0.4913 USDT |
| 2022-05-05 |
0.5169 USDT |
730,895.1967 MIOTA |
0.5544 USDT |
0.4851 USDT |
0.5639 USDT |
0.4936 USDT |
| 2022-05-04 |
0.5232 USDT |
653,268.1436 MIOTA |
0.5012 USDT |
0.4987 USDT |
0.5597 USDT |
0.5565 USDT |
| 2022-05-03 |
0.5211 USDT |
593,747.1752 MIOTA |
0.5324 USDT |
0.4864 USDT |
0.5471 USDT |
0.5020 USDT |
| 2022-05-02 |
0.5270 USDT |
389,949.2373 MIOTA |
0.5454 USDT |
0.5104 USDT |
0.5529 USDT |
0.5296 USDT |
| 2022-05-01 |
0.5349 USDT |
387,341.2349 MIOTA |
0.5289 USDT |
0.5167 USDT |
0.5491 USDT |
0.5421 USDT |
| 2022-04-30 |
0.5710 USDT |
492,728.9612 MIOTA |
0.5733 USDT |
0.5462 USDT |
0.5873 USDT |
0.5514 USDT |
| 2022-04-29 |
0.5976 USDT |
376,194.0402 MIOTA |
0.6154 USDT |
0.5768 USDT |
0.6172 USDT |
0.5925 USDT |
| 2022-04-28 |
0.6155 USDT |
193,286.8201 MIOTA |
0.6158 USDT |
0.6041 USDT |
0.6273 USDT |
0.6216 USDT |
| 2022-04-27 |
0.6089 USDT |
491,862.4949 MIOTA |
0.5996 USDT |
0.5900 USDT |
0.6252 USDT |
0.6161 USDT |
| 2022-04-26 |
0.6127 USDT |
1,143,880.4758 MIOTA |
0.6491 USDT |
0.5927 USDT |
0.6559 USDT |
0.5989 USDT |
| 2022-04-25 |
0.6304 USDT |
545,751.7738 MIOTA |
0.6608 USDT |
0.6083 USDT |
0.6608 USDT |
0.6460 USDT |
| 2022-04-24 |
0.6665 USDT |
246,444.6182 MIOTA |
0.6820 USDT |
0.6509 USDT |
0.6845 USDT |
0.6620 USDT |
| 2022-04-23 |
0.6799 USDT |
735,032.7171 MIOTA |
0.6729 USDT |
0.6685 USDT |
0.6972 USDT |
0.6949 USDT |
| 2022-04-22 |
0.6722 USDT |
323,270.9622 MIOTA |
0.6621 USDT |
0.6568 USDT |
0.6925 USDT |
0.6738 USDT |
| 2022-04-21 |
0.6907 USDT |
340,053.8986 MIOTA |
0.6771 USDT |
0.6706 USDT |
0.7031 USDT |
0.6714 USDT |
| 2022-04-20 |
0.6751 USDT |
612,283.4399 MIOTA |
0.6856 USDT |
0.6223 USDT |
0.7048 USDT |
0.6650 USDT |
| 2022-04-19 |
0.6727 USDT |
491,094.7124 MIOTA |
0.6664 USDT |
0.6565 USDT |
0.7100 USDT |
0.6800 USDT |
| 2022-04-18 |
0.6402 USDT |
432,730.3733 MIOTA |
0.6444 USDT |
0.6000 USDT |
0.6730 USDT |
0.6702 USDT |
| 2022-04-17 |
0.6729 USDT |
156,085.2080 MIOTA |
0.6752 USDT |
0.6608 USDT |
0.7035 USDT |
0.6640 USDT |
| 2022-04-16 |
0.6688 USDT |
162,743.6109 MIOTA |
0.6740 USDT |
0.6588 USDT |
0.6794 USDT |
0.6776 USDT |
| 2022-04-15 |
0.6678 USDT |
402,333.0868 MIOTA |
0.6626 USDT |
0.6545 USDT |
0.6768 USDT |
0.6718 USDT |
| 2022-04-14 |
0.6684 USDT |
229,536.0962 MIOTA |
0.6809 USDT |
0.6495 USDT |
0.6845 USDT |
0.6601 USDT |
| 2022-04-13 |
0.6647 USDT |
240,883.7171 MIOTA |
0.6647 USDT |
0.6467 USDT |
0.6849 USDT |
0.6774 USDT |
| 2022-04-12 |
0.6562 USDT |
484,860.9223 MIOTA |
0.6495 USDT |
0.6383 USDT |
0.6722 USDT |
0.6537 USDT |
| 2022-04-11 |
0.6751 USDT |
884,204.0020 MIOTA |
0.7130 USDT |
0.6421 USDT |
0.7170 USDT |
0.6422 USDT |
| 2022-04-10 |
0.7339 USDT |
435,432.7472 MIOTA |
0.7455 USDT |
0.7186 USDT |
0.7480 USDT |
0.7200 USDT |
| 2022-04-09 |
0.7345 USDT |
373,202.7405 MIOTA |
0.7208 USDT |
0.7198 USDT |
0.7878 USDT |
0.7388 USDT |
| 2022-04-08 |
0.7523 USDT |
341,230.0172 MIOTA |
0.7655 USDT |
0.7139 USDT |
0.7732 USDT |
0.7180 USDT |
| 2022-04-07 |
0.7528 USDT |
447,697.4309 MIOTA |
0.7356 USDT |
0.7171 USDT |
0.7705 USDT |
0.7705 USDT |
| 2022-04-06 |
0.7694 USDT |
1,406,641.4719 MIOTA |
0.8207 USDT |
0.6908 USDT |
0.8220 USDT |
0.7623 USDT |
| 2022-04-05 |
0.8464 USDT |
409,949.4998 MIOTA |
0.8630 USDT |
0.8277 USDT |
0.8668 USDT |
0.8340 USDT |
| 2022-04-04 |
0.8722 USDT |
574,507.6175 MIOTA |
0.9003 USDT |
0.8314 USDT |
0.9042 USDT |
0.8636 USDT |
| 2022-04-03 |
0.8962 USDT |
382,652.2696 MIOTA |
0.8913 USDT |
0.8787 USDT |
0.9120 USDT |
0.9011 USDT |
| 2022-04-02 |
0.9055 USDT |
690,718.9991 MIOTA |
0.8899 USDT |
0.8795 USDT |
0.9268 USDT |
0.8901 USDT |
| 2022-04-01 |
0.8598 USDT |
636,461.7810 MIOTA |
0.8520 USDT |
0.8229 USDT |
0.8901 USDT |
0.8861 USDT |
| 2022-03-31 |
0.8986 USDT |
1,202,184.3829 MIOTA |
0.8920 USDT |
0.8447 USDT |
0.9491 USDT |
0.8540 USDT |