Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |