Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2297 USDT |
2,680,907.6032 MIOTA |
0.2278 USDT |
0.2235 USDT |
0.2383 USDT |
0.2305 USDT |
| 2024-05-05 |
0.2267 USDT |
1,557,728.5421 MIOTA |
0.2270 USDT |
0.2222 USDT |
0.2314 USDT |
0.2269 USDT |
| 2024-05-04 |
0.2276 USDT |
1,036,191.6366 MIOTA |
0.2264 USDT |
0.2247 USDT |
0.2302 USDT |
0.2284 USDT |
| 2024-05-03 |
0.2222 USDT |
1,075,691.0271 MIOTA |
0.2186 USDT |
0.2163 USDT |
0.2291 USDT |
0.2268 USDT |
| 2024-05-02 |
0.2135 USDT |
1,054,342.1540 MIOTA |
0.2132 USDT |
0.2073 USDT |
0.2229 USDT |
0.2190 USDT |
| 2024-05-01 |
0.2089 USDT |
805,675.4460 MIOTA |
0.2131 USDT |
0.1998 USDT |
0.2171 USDT |
0.2095 USDT |
| 2024-04-30 |
0.2190 USDT |
579,111.2016 MIOTA |
0.2237 USDT |
0.2050 USDT |
0.2280 USDT |
0.2075 USDT |
| 2024-04-29 |
0.2223 USDT |
838,119.9473 MIOTA |
0.2284 USDT |
0.2189 USDT |
0.2304 USDT |
0.2246 USDT |
| 2024-04-28 |
0.2357 USDT |
538,420.4502 MIOTA |
0.2346 USDT |
0.2330 USDT |
0.2386 USDT |
0.2340 USDT |
| 2024-04-27 |
0.2287 USDT |
935,030.9383 MIOTA |
0.2318 USDT |
0.2200 USDT |
0.2365 USDT |
0.2344 USDT |
| 2024-04-26 |
0.2340 USDT |
809,339.0047 MIOTA |
0.2384 USDT |
0.2274 USDT |
0.2392 USDT |
0.2324 USDT |
| 2024-04-25 |
0.2373 USDT |
791,361.2028 MIOTA |
0.2388 USDT |
0.2288 USDT |
0.2439 USDT |
0.2382 USDT |
| 2024-04-24 |
0.2530 USDT |
987,187.2448 MIOTA |
0.2518 USDT |
0.2377 USDT |
0.2654 USDT |
0.2409 USDT |
| 2024-04-23 |
0.2435 USDT |
563,285.0804 MIOTA |
0.2449 USDT |
0.2373 USDT |
0.2499 USDT |
0.2498 USDT |
| 2024-04-22 |
0.2420 USDT |
600,712.4652 MIOTA |
0.2380 USDT |
0.2369 USDT |
0.2479 USDT |
0.2434 USDT |
| 2024-04-21 |
0.2409 USDT |
677,889.5545 MIOTA |
0.2435 USDT |
0.2332 USDT |
0.2450 USDT |
0.2368 USDT |
| 2024-04-20 |
0.2331 USDT |
738,302.6172 MIOTA |
0.2257 USDT |
0.2223 USDT |
0.2451 USDT |
0.2420 USDT |
| 2024-04-19 |
0.2150 USDT |
1,371,645.5294 MIOTA |
0.2219 USDT |
0.2041 USDT |
0.2323 USDT |
0.2273 USDT |
| 2024-04-18 |
0.2185 USDT |
807,561.2132 MIOTA |
0.2139 USDT |
0.2086 USDT |
0.2255 USDT |
0.2222 USDT |
| 2024-04-17 |
0.2191 USDT |
667,320.5214 MIOTA |
0.2214 USDT |
0.2068 USDT |
0.2268 USDT |
0.2230 USDT |
| 2024-04-16 |
0.2190 USDT |
853,471.0911 MIOTA |
0.2205 USDT |
0.2085 USDT |
0.2284 USDT |
0.2250 USDT |
| 2024-04-15 |
0.2307 USDT |
844,724.5133 MIOTA |
0.2395 USDT |
0.2119 USDT |
0.2468 USDT |
0.2184 USDT |
| 2024-04-14 |
0.2279 USDT |
638,959.0502 MIOTA |
0.2205 USDT |
0.2119 USDT |
0.2388 USDT |
0.2269 USDT |
| 2024-04-13 |
0.2303 USDT |
1,743,725.6930 MIOTA |
0.2640 USDT |
0.1965 USDT |
0.2640 USDT |
0.2029 USDT |
| 2024-04-12 |
0.2912 USDT |
2,217,770.9612 MIOTA |
0.3043 USDT |
0.2314 USDT |
0.3199 USDT |
0.2540 USDT |
| 2024-04-11 |
0.3055 USDT |
986,812.7467 MIOTA |
0.3030 USDT |
0.2947 USDT |
0.3130 USDT |
0.3028 USDT |
| 2024-04-10 |
0.2997 USDT |
482,835.8190 MIOTA |
0.3038 USDT |
0.2866 USDT |
0.3063 USDT |
0.2966 USDT |
| 2024-04-09 |
0.3164 USDT |
439,898.3540 MIOTA |
0.3248 USDT |
0.3061 USDT |
0.3250 USDT |
0.3079 USDT |
| 2024-04-08 |
0.3046 USDT |
1,168,559.0287 MIOTA |
0.3085 USDT |
0.2735 USDT |
0.3258 USDT |
0.3241 USDT |
| 2024-04-07 |
0.3080 USDT |
408,144.6994 MIOTA |
0.3028 USDT |
0.3022 USDT |
0.3105 USDT |
0.3062 USDT |
| 2024-04-06 |
0.3016 USDT |
354,397.7254 MIOTA |
0.2984 USDT |
0.2976 USDT |
0.3050 USDT |
0.3009 USDT |
| 2024-04-05 |
0.3008 USDT |
323,967.0475 MIOTA |
0.3074 USDT |
0.2891 USDT |
0.3089 USDT |
0.2990 USDT |
| 2024-04-04 |
0.3034 USDT |
497,057.8271 MIOTA |
0.2985 USDT |
0.2904 USDT |
0.3159 USDT |
0.3107 USDT |
| 2024-04-03 |
0.3007 USDT |
541,685.6476 MIOTA |
0.2988 USDT |
0.2866 USDT |
0.3121 USDT |
0.2990 USDT |
| 2024-04-02 |
0.3056 USDT |
1,057,225.8609 MIOTA |
0.3260 USDT |
0.2900 USDT |
0.3262 USDT |
0.3002 USDT |
| 2024-04-01 |
0.3308 USDT |
519,523.6943 MIOTA |
0.3506 USDT |
0.3153 USDT |
0.3513 USDT |
0.3220 USDT |
| 2024-03-31 |
0.3464 USDT |
204,544.1931 MIOTA |
0.3423 USDT |
0.3421 USDT |
0.3498 USDT |
0.3485 USDT |
| 2024-03-30 |
0.3520 USDT |
429,397.2212 MIOTA |
0.3548 USDT |
0.3424 USDT |
0.3614 USDT |
0.3440 USDT |
| 2024-03-29 |
0.3482 USDT |
748,882.1227 MIOTA |
0.3543 USDT |
0.3391 USDT |
0.3578 USDT |
0.3561 USDT |
| 2024-03-28 |
0.3538 USDT |
687,793.6191 MIOTA |
0.3493 USDT |
0.3387 USDT |
0.3623 USDT |
0.3518 USDT |
| 2024-03-27 |
0.3560 USDT |
2,145,763.0019 MIOTA |
0.3656 USDT |
0.3322 USDT |
0.3757 USDT |
0.3471 USDT |
| 2024-03-26 |
0.3601 USDT |
2,410,288.1378 MIOTA |
0.3439 USDT |
0.3428 USDT |
0.3772 USDT |
0.3559 USDT |
| 2024-03-25 |
0.3340 USDT |
1,449,095.3342 MIOTA |
0.3260 USDT |
0.3228 USDT |
0.3491 USDT |
0.3461 USDT |
| 2024-03-24 |
0.3144 USDT |
668,380.5809 MIOTA |
0.3084 USDT |
0.3049 USDT |
0.3270 USDT |
0.3270 USDT |
| 2024-03-23 |
0.3112 USDT |
455,051.5799 MIOTA |
0.3086 USDT |
0.3036 USDT |
0.3163 USDT |
0.3156 USDT |
| 2024-03-22 |
0.3132 USDT |
708,304.8589 MIOTA |
0.3273 USDT |
0.2999 USDT |
0.3312 USDT |
0.3021 USDT |
| 2024-03-21 |
0.3218 USDT |
1,045,667.2750 MIOTA |
0.3150 USDT |
0.3118 USDT |
0.3317 USDT |
0.3236 USDT |
| 2024-03-20 |
0.2906 USDT |
1,147,130.3122 MIOTA |
0.2823 USDT |
0.2695 USDT |
0.3146 USDT |
0.3135 USDT |
| 2024-03-19 |
0.2896 USDT |
1,846,960.5795 MIOTA |
0.3106 USDT |
0.2734 USDT |
0.3145 USDT |
0.2838 USDT |
| 2024-03-18 |
0.3175 USDT |
1,407,579.0832 MIOTA |
0.3291 USDT |
0.3064 USDT |
0.3332 USDT |
0.3121 USDT |