Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.2452 USDT |
644,777.7684 MIOTA |
0.2482 USDT |
0.2382 USDT |
0.2546 USDT |
0.2521 USDT |
| 2024-01-26 |
0.2502 USDT |
1,398,262.8285 MIOTA |
0.2436 USDT |
0.2379 USDT |
0.2633 USDT |
0.2477 USDT |
| 2024-01-25 |
0.2392 USDT |
1,845,102.4347 MIOTA |
0.2185 USDT |
0.2160 USDT |
0.2526 USDT |
0.2444 USDT |
| 2024-01-24 |
0.2209 USDT |
1,578,469.6331 MIOTA |
0.2073 USDT |
0.2050 USDT |
0.2328 USDT |
0.2171 USDT |
| 2024-01-23 |
0.2041 USDT |
714,954.0148 MIOTA |
0.2134 USDT |
0.1965 USDT |
0.2189 USDT |
0.2016 USDT |
| 2024-01-22 |
0.2172 USDT |
558,734.7643 MIOTA |
0.2262 USDT |
0.2105 USDT |
0.2268 USDT |
0.2129 USDT |
| 2024-01-21 |
0.2282 USDT |
205,976.3046 MIOTA |
0.2279 USDT |
0.2254 USDT |
0.2307 USDT |
0.2266 USDT |
| 2024-01-20 |
0.2269 USDT |
255,685.1323 MIOTA |
0.2288 USDT |
0.2239 USDT |
0.2292 USDT |
0.2278 USDT |
| 2024-01-19 |
0.2248 USDT |
552,635.4160 MIOTA |
0.2314 USDT |
0.2162 USDT |
0.2323 USDT |
0.2271 USDT |
| 2024-01-18 |
0.2348 USDT |
471,571.0258 MIOTA |
0.2444 USDT |
0.2253 USDT |
0.2457 USDT |
0.2308 USDT |
| 2024-01-17 |
0.2447 USDT |
372,897.8231 MIOTA |
0.2486 USDT |
0.2398 USDT |
0.2498 USDT |
0.2432 USDT |
| 2024-01-16 |
0.2459 USDT |
360,372.5951 MIOTA |
0.2430 USDT |
0.2407 USDT |
0.2498 USDT |
0.2464 USDT |
| 2024-01-15 |
0.2462 USDT |
784,920.9823 MIOTA |
0.2387 USDT |
0.2387 USDT |
0.2700 USDT |
0.2439 USDT |
| 2024-01-14 |
0.2464 USDT |
1,000,945.9261 MIOTA |
0.2490 USDT |
0.2407 USDT |
0.2494 USDT |
0.2422 USDT |
| 2024-01-13 |
0.2461 USDT |
372,499.3650 MIOTA |
0.2467 USDT |
0.2371 USDT |
0.2518 USDT |
0.2514 USDT |
| 2024-01-12 |
0.2587 USDT |
828,987.6159 MIOTA |
0.2650 USDT |
0.2436 USDT |
0.2689 USDT |
0.2511 USDT |
| 2024-01-11 |
0.2634 USDT |
1,288,726.9134 MIOTA |
0.2626 USDT |
0.2559 USDT |
0.2698 USDT |
0.2647 USDT |