Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.8739 USDT |
680,894.6834 MIOTA |
0.8624 USDT |
0.8348 USDT |
0.8994 USDT |
0.8900 USDT |
| 2022-03-29 |
0.8755 USDT |
576,279.2616 MIOTA |
0.8473 USDT |
0.8396 USDT |
0.9012 USDT |
0.8510 USDT |
| 2022-03-28 |
0.8829 USDT |
835,515.6541 MIOTA |
0.8730 USDT |
0.8500 USDT |
0.9140 USDT |
0.8656 USDT |
| 2022-03-27 |
0.8476 USDT |
587,591.0827 MIOTA |
0.8312 USDT |
0.8172 USDT |
0.8786 USDT |
0.8785 USDT |
| 2022-03-26 |
0.8071 USDT |
275,308.0048 MIOTA |
0.7814 USDT |
0.7767 USDT |
0.8320 USDT |
0.8203 USDT |
| 2022-03-25 |
0.8024 USDT |
1,013,240.7255 MIOTA |
0.8062 USDT |
0.7574 USDT |
0.8675 USDT |
0.7792 USDT |
| 2022-03-24 |
0.7997 USDT |
831,727.1828 MIOTA |
0.7832 USDT |
0.7440 USDT |
0.8529 USDT |
0.8051 USDT |
| 2022-03-23 |
0.7756 USDT |
353,915.2085 MIOTA |
0.7748 USDT |
0.7625 USDT |
0.7917 USDT |
0.7720 USDT |
| 2022-03-22 |
0.7732 USDT |
353,513.2567 MIOTA |
0.7468 USDT |
0.7442 USDT |
0.7858 USDT |
0.7796 USDT |
| 2022-03-21 |
0.7450 USDT |
335,403.3969 MIOTA |
0.7523 USDT |
0.7307 USDT |
0.7800 USDT |
0.7457 USDT |
| 2022-03-20 |
0.7723 USDT |
1,178,679.8078 MIOTA |
0.7495 USDT |
0.7414 USDT |
0.8381 USDT |
0.7687 USDT |
| 2022-03-19 |
0.7430 USDT |
275,139.4528 MIOTA |
0.7288 USDT |
0.7260 USDT |
0.7570 USDT |
0.7467 USDT |
| 2022-03-18 |
0.7114 USDT |
332,159.1166 MIOTA |
0.7144 USDT |
0.6963 USDT |
0.7347 USDT |
0.7303 USDT |
| 2022-03-17 |
0.7156 USDT |
273,063.7470 MIOTA |
0.7236 USDT |
0.7080 USDT |
0.7274 USDT |
0.7109 USDT |
| 2022-03-16 |
0.7069 USDT |
374,299.4846 MIOTA |
0.7030 USDT |
0.6850 USDT |
0.7354 USDT |
0.7226 USDT |
| 2022-03-15 |
0.7013 USDT |
268,730.5303 MIOTA |
0.7117 USDT |
0.6855 USDT |
0.7197 USDT |
0.7060 USDT |