Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.9743 USDT |
476,786.6170 MIOTA |
1.0011 USDT |
0.9388 USDT |
1.0090 USDT |
0.9998 USDT |
| 2022-02-07 |
0.9723 USDT |
559,988.0333 MIOTA |
0.9558 USDT |
0.9318 USDT |
1.0151 USDT |
0.9998 USDT |
| 2022-02-06 |
0.9407 USDT |
267,731.5944 MIOTA |
0.9516 USDT |
0.9142 USDT |
0.9611 USDT |
0.9550 USDT |
| 2022-02-05 |
0.9572 USDT |
333,337.7821 MIOTA |
0.9612 USDT |
0.9300 USDT |
0.9799 USDT |
0.9370 USDT |
| 2022-02-04 |
0.9288 USDT |
298,037.4748 MIOTA |
0.9314 USDT |
0.9007 USDT |
0.9800 USDT |
0.9339 USDT |
| 2022-02-03 |
0.8507 USDT |
428,392.8026 MIOTA |
0.8421 USDT |
0.7876 USDT |
0.9120 USDT |
0.8685 USDT |
| 2022-02-02 |
0.8761 USDT |
250,030.8421 MIOTA |
0.8432 USDT |
0.8365 USDT |
0.9109 USDT |
0.8789 USDT |
| 2022-02-01 |
0.8455 USDT |
140,985.1781 MIOTA |
0.8371 USDT |
0.8310 USDT |
0.8612 USDT |
0.8513 USDT |
| 2022-01-31 |
0.8055 USDT |
184,770.0703 MIOTA |
0.8155 USDT |
0.7796 USDT |
0.8406 USDT |
0.8352 USDT |
| 2022-01-30 |
0.8342 USDT |
202,791.5144 MIOTA |
0.8276 USDT |
0.8060 USDT |
0.8566 USDT |
0.8064 USDT |
| 2022-01-29 |
0.8291 USDT |
194,983.0945 MIOTA |
0.8243 USDT |
0.8153 USDT |
0.8484 USDT |
0.8264 USDT |
| 2022-01-28 |
0.8055 USDT |
215,278.1022 MIOTA |
0.8012 USDT |
0.7804 USDT |
0.8439 USDT |
0.8091 USDT |
| 2022-01-27 |
0.8049 USDT |
310,796.0339 MIOTA |
0.8048 USDT |
0.7680 USDT |
0.8358 USDT |
0.7974 USDT |
| 2022-01-26 |
0.8375 USDT |
251,076.7825 MIOTA |
0.8161 USDT |
0.8102 USDT |
0.8716 USDT |
0.8531 USDT |
| 2022-01-25 |
0.8080 USDT |
195,791.5463 MIOTA |
0.7924 USDT |
0.7751 USDT |
0.8381 USDT |
0.8116 USDT |
| 2022-01-24 |
0.7545 USDT |
373,253.3209 MIOTA |
0.8137 USDT |
0.7000 USDT |
0.8177 USDT |
0.7860 USDT |
| 2022-01-23 |
0.8016 USDT |
229,095.4806 MIOTA |
0.7774 USDT |
0.7681 USDT |
0.8398 USDT |
0.7799 USDT |
| 2022-01-22 |
0.7926 USDT |
557,195.2657 MIOTA |
0.8662 USDT |
0.7000 USDT |
0.9153 USDT |
0.7899 USDT |
| 2022-01-21 |
0.9565 USDT |
462,722.9484 MIOTA |
1.0181 USDT |
0.8646 USDT |
1.0496 USDT |
0.8813 USDT |
| 2022-01-20 |
1.0849 USDT |
169,215.6435 MIOTA |
1.0572 USDT |
1.0490 USDT |
1.1134 USDT |
1.0700 USDT |
| 2022-01-19 |
1.0658 USDT |
282,572.9231 MIOTA |
1.1089 USDT |
1.0400 USDT |
1.1109 USDT |
1.0660 USDT |
| 2022-01-18 |
1.1385 USDT |
365,350.8728 MIOTA |
1.1728 USDT |
1.0745 USDT |
1.2200 USDT |
1.1110 USDT |
| 2022-01-17 |
1.1619 USDT |
465,754.4674 MIOTA |
1.1346 USDT |
1.1205 USDT |
1.2300 USDT |
1.1748 USDT |
| 2022-01-16 |
1.1477 USDT |
210,929.3997 MIOTA |
1.1360 USDT |
1.1233 USDT |
1.1724 USDT |
1.1451 USDT |
| 2022-01-15 |
1.1462 USDT |
268,111.8593 MIOTA |
1.1233 USDT |
1.1168 USDT |
1.1732 USDT |
1.1485 USDT |
| 2022-01-14 |
1.1104 USDT |
165,732.7793 MIOTA |
1.1109 USDT |
1.0800 USDT |
1.1403 USDT |
1.1196 USDT |
| 2022-01-13 |
1.1504 USDT |
235,213.1143 MIOTA |
1.1847 USDT |
1.1008 USDT |
1.1941 USDT |
1.1120 USDT |
| 2022-01-12 |
1.1742 USDT |
276,583.7138 MIOTA |
1.1400 USDT |
1.1332 USDT |
1.2073 USDT |
1.1875 USDT |
| 2022-01-11 |
1.1202 USDT |
407,140.3500 MIOTA |
1.1176 USDT |
1.0769 USDT |
1.1700 USDT |
1.1424 USDT |
| 2022-01-10 |
1.0687 USDT |
464,680.6129 MIOTA |
1.0750 USDT |
1.0040 USDT |
1.1300 USDT |
1.0726 USDT |
| 2022-01-09 |
1.0898 USDT |
445,365.9596 MIOTA |
1.0750 USDT |
1.0332 USDT |
1.1697 USDT |
1.1088 USDT |
| 2022-01-08 |
1.1068 USDT |
291,517.1496 MIOTA |
1.1124 USDT |
1.0371 USDT |
1.1728 USDT |
1.0501 USDT |
| 2022-01-07 |
1.1288 USDT |
277,268.5754 MIOTA |
1.1862 USDT |
1.0900 USDT |
1.1866 USDT |
1.1222 USDT |
| 2022-01-06 |
1.1814 USDT |
291,198.0347 MIOTA |
1.1750 USDT |
1.1300 USDT |
1.2148 USDT |
1.2016 USDT |
| 2022-01-05 |
1.2773 USDT |
233,142.1420 MIOTA |
1.2832 USDT |
1.2337 USDT |
1.3047 USDT |
1.2577 USDT |
| 2022-01-04 |
1.3368 USDT |
426,193.4932 MIOTA |
1.3905 USDT |
1.2502 USDT |
1.3995 USDT |
1.3080 USDT |
| 2022-01-03 |
1.3636 USDT |
215,282.9016 MIOTA |
1.3755 USDT |
1.3314 USDT |
1.3900 USDT |
1.3596 USDT |
| 2022-01-02 |
1.3916 USDT |
307,262.0112 MIOTA |
1.4373 USDT |
1.3650 USDT |
1.4374 USDT |
1.3793 USDT |
| 2022-01-01 |
1.3883 USDT |
353,785.6032 MIOTA |
1.3719 USDT |
1.3103 USDT |
1.4900 USDT |
1.4800 USDT |
| 2021-12-31 |
1.4380 USDT |
245,981.8498 MIOTA |
1.0200 USDT |
1.0200 USDT |
1.8000 USDT |
1.4034 USDT |