Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.3171 USDT |
1,573,565.3598 MIOTA |
0.3193 USDT |
0.3000 USDT |
0.3311 USDT |
0.3288 USDT |
| 2024-03-16 |
0.3389 USDT |
1,631,557.9962 MIOTA |
0.3559 USDT |
0.3158 USDT |
0.3650 USDT |
0.3241 USDT |
| 2024-03-15 |
0.3501 USDT |
2,062,544.5993 MIOTA |
0.3907 USDT |
0.3258 USDT |
0.3941 USDT |
0.3478 USDT |
| 2024-03-14 |
0.3900 USDT |
1,971,112.6506 MIOTA |
0.4160 USDT |
0.3644 USDT |
0.4203 USDT |
0.3895 USDT |
| 2024-03-13 |
0.3963 USDT |
2,168,309.7551 MIOTA |
0.3930 USDT |
0.3792 USDT |
0.4176 USDT |
0.4142 USDT |
| 2024-03-12 |
0.3881 USDT |
3,461,255.8259 MIOTA |
0.3906 USDT |
0.3630 USDT |
0.4138 USDT |
0.3900 USDT |
| 2024-03-11 |
0.3685 USDT |
2,139,949.2860 MIOTA |
0.3536 USDT |
0.3300 USDT |
0.3964 USDT |
0.3847 USDT |
| 2024-03-10 |
0.3488 USDT |
1,366,072.5376 MIOTA |
0.3429 USDT |
0.3366 USDT |
0.3638 USDT |
0.3511 USDT |
| 2024-03-09 |
0.3378 USDT |
1,002,009.5698 MIOTA |
0.3336 USDT |
0.3300 USDT |
0.3430 USDT |
0.3399 USDT |
| 2024-03-08 |
0.3310 USDT |
1,036,598.6241 MIOTA |
0.3456 USDT |
0.3157 USDT |
0.3472 USDT |
0.3331 USDT |
| 2024-03-07 |
0.3439 USDT |
724,143.8575 MIOTA |
0.3487 USDT |
0.3353 USDT |
0.3529 USDT |
0.3469 USDT |
| 2024-03-06 |
0.3371 USDT |
1,104,302.3824 MIOTA |
0.3350 USDT |
0.3107 USDT |
0.3509 USDT |
0.3443 USDT |
| 2024-03-05 |
0.3453 USDT |
2,886,055.1174 MIOTA |
0.3367 USDT |
0.2682 USDT |
0.3838 USDT |
0.3173 USDT |
| 2024-03-04 |
0.3358 USDT |
1,560,719.7484 MIOTA |
0.3249 USDT |
0.3171 USDT |
0.3507 USDT |
0.3334 USDT |
| 2024-03-03 |
0.3149 USDT |
1,359,698.1654 MIOTA |
0.3342 USDT |
0.2849 USDT |
0.3348 USDT |
0.3226 USDT |
| 2024-03-02 |
0.3203 USDT |
1,187,656.3155 MIOTA |
0.3155 USDT |
0.3090 USDT |
0.3306 USDT |
0.3297 USDT |
| 2024-03-01 |
0.3015 USDT |
959,555.3372 MIOTA |
0.2909 USDT |
0.2907 USDT |
0.3111 USDT |
0.3093 USDT |
| 2024-02-29 |
0.2986 USDT |
1,783,519.0361 MIOTA |
0.2902 USDT |
0.2824 USDT |
0.3152 USDT |
0.2923 USDT |
| 2024-02-28 |
0.2854 USDT |
2,183,531.8228 MIOTA |
0.2900 USDT |
0.2480 USDT |
0.3014 USDT |
0.2904 USDT |
| 2024-02-27 |
0.2856 USDT |
1,415,560.9692 MIOTA |
0.2781 USDT |
0.2781 USDT |
0.2938 USDT |
0.2885 USDT |
| 2024-02-26 |
0.2708 USDT |
462,511.8711 MIOTA |
0.2736 USDT |
0.2632 USDT |
0.2775 USDT |
0.2757 USDT |
| 2024-02-25 |
0.2721 USDT |
309,427.9257 MIOTA |
0.2739 USDT |
0.2671 USDT |
0.2760 USDT |
0.2745 USDT |
| 2024-02-24 |
0.2682 USDT |
1,213,779.8477 MIOTA |
0.2646 USDT |
0.2450 USDT |
0.2754 USDT |
0.2736 USDT |
| 2024-02-23 |
0.2646 USDT |
593,594.6960 MIOTA |
0.2686 USDT |
0.2572 USDT |
0.2715 USDT |
0.2650 USDT |
| 2024-02-22 |
0.2748 USDT |
714,798.5554 MIOTA |
0.2761 USDT |
0.2671 USDT |
0.2814 USDT |
0.2715 USDT |
| 2024-02-21 |
0.2812 USDT |
1,241,858.1396 MIOTA |
0.2844 USDT |
0.2643 USDT |
0.2942 USDT |
0.2688 USDT |
| 2024-02-20 |
0.2842 USDT |
1,447,564.6899 MIOTA |
0.2832 USDT |
0.2639 USDT |
0.2936 USDT |
0.2830 USDT |
| 2024-02-19 |
0.2808 USDT |
1,528,153.7296 MIOTA |
0.2736 USDT |
0.2736 USDT |
0.2864 USDT |
0.2816 USDT |
| 2024-02-18 |
0.2748 USDT |
1,237,578.5514 MIOTA |
0.2647 USDT |
0.2601 USDT |
0.2823 USDT |
0.2722 USDT |
| 2024-02-17 |
0.2634 USDT |
494,128.6329 MIOTA |
0.2701 USDT |
0.2544 USDT |
0.2725 USDT |
0.2654 USDT |
| 2024-02-16 |
0.2726 USDT |
587,201.5885 MIOTA |
0.2749 USDT |
0.2642 USDT |
0.2797 USDT |
0.2691 USDT |
| 2024-02-15 |
0.2744 USDT |
791,411.6442 MIOTA |
0.2715 USDT |
0.2673 USDT |
0.2788 USDT |
0.2750 USDT |
| 2024-02-14 |
0.2684 USDT |
1,409,053.2482 MIOTA |
0.2598 USDT |
0.2574 USDT |
0.2768 USDT |
0.2731 USDT |
| 2024-02-13 |
0.2600 USDT |
768,401.6696 MIOTA |
0.2584 USDT |
0.2525 USDT |
0.2667 USDT |
0.2616 USDT |
| 2024-02-12 |
0.2523 USDT |
624,990.8278 MIOTA |
0.2517 USDT |
0.2453 USDT |
0.2592 USDT |
0.2581 USDT |
| 2024-02-11 |
0.2533 USDT |
386,596.1713 MIOTA |
0.2529 USDT |
0.2500 USDT |
0.2554 USDT |
0.2509 USDT |
| 2024-02-10 |
0.2586 USDT |
1,283,117.3298 MIOTA |
0.2533 USDT |
0.2458 USDT |
0.2840 USDT |
0.2559 USDT |
| 2024-02-09 |
0.2502 USDT |
741,226.7253 MIOTA |
0.2450 USDT |
0.2441 USDT |
0.2558 USDT |
0.2543 USDT |
| 2024-02-08 |
0.2496 USDT |
931,534.3672 MIOTA |
0.2505 USDT |
0.2429 USDT |
0.2536 USDT |
0.2467 USDT |
| 2024-02-07 |
0.2461 USDT |
302,552.0775 MIOTA |
0.2526 USDT |
0.2419 USDT |
0.2526 USDT |
0.2489 USDT |
| 2024-02-06 |
0.2472 USDT |
370,030.4235 MIOTA |
0.2422 USDT |
0.2406 USDT |
0.2536 USDT |
0.2536 USDT |
| 2024-02-05 |
0.2422 USDT |
490,729.9408 MIOTA |
0.2401 USDT |
0.2356 USDT |
0.2464 USDT |
0.2440 USDT |
| 2024-02-04 |
0.2436 USDT |
239,535.9115 MIOTA |
0.2480 USDT |
0.2406 USDT |
0.2480 USDT |
0.2420 USDT |
| 2024-02-03 |
0.2494 USDT |
245,067.9800 MIOTA |
0.2536 USDT |
0.2459 USDT |
0.2536 USDT |
0.2485 USDT |
| 2024-02-02 |
0.2484 USDT |
242,803.2491 MIOTA |
0.2418 USDT |
0.2406 USDT |
0.2544 USDT |
0.2518 USDT |
| 2024-02-01 |
0.2431 USDT |
572,298.3285 MIOTA |
0.2402 USDT |
0.2351 USDT |
0.2498 USDT |
0.2419 USDT |
| 2024-01-31 |
0.2429 USDT |
629,073.9734 MIOTA |
0.2487 USDT |
0.2366 USDT |
0.2549 USDT |
0.2404 USDT |
| 2024-01-30 |
0.2545 USDT |
1,655,365.2812 MIOTA |
0.2570 USDT |
0.2496 USDT |
0.2590 USDT |
0.2565 USDT |
| 2024-01-29 |
0.2566 USDT |
1,606,553.4633 MIOTA |
0.2409 USDT |
0.2393 USDT |
0.2645 USDT |
0.2590 USDT |
| 2024-01-28 |
0.2546 USDT |
1,189,899.7923 MIOTA |
0.2499 USDT |
0.2461 USDT |
0.2645 USDT |
0.2462 USDT |