Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.2392 USDT |
997,889.0811 MIOTA |
0.2350 USDT |
0.2276 USDT |
0.2534 USDT |
0.2534 USDT |
| 2024-01-09 |
0.2374 USDT |
849,777.3318 MIOTA |
0.2508 USDT |
0.2285 USDT |
0.2515 USDT |
0.2294 USDT |
| 2024-01-08 |
0.2349 USDT |
2,121,047.2257 MIOTA |
0.2405 USDT |
0.2190 USDT |
0.2507 USDT |
0.2489 USDT |
| 2024-01-07 |
0.2646 USDT |
2,808,424.0780 MIOTA |
0.2477 USDT |
0.2472 USDT |
0.2845 USDT |
0.2503 USDT |
| 2024-01-06 |
0.2434 USDT |
1,141,242.9900 MIOTA |
0.2522 USDT |
0.2340 USDT |
0.2522 USDT |
0.2464 USDT |
| 2024-01-05 |
0.2513 USDT |
1,106,936.7298 MIOTA |
0.2638 USDT |
0.2419 USDT |
0.2640 USDT |
0.2479 USDT |
| 2024-01-04 |
0.2626 USDT |
1,297,920.9359 MIOTA |
0.2664 USDT |
0.2500 USDT |
0.2741 USDT |
0.2644 USDT |
| 2024-01-03 |
0.2661 USDT |
1,984,347.1382 MIOTA |
0.3008 USDT |
0.2265 USDT |
0.3056 USDT |
0.2630 USDT |
| 2024-01-02 |
0.3042 USDT |
2,613,745.5429 MIOTA |
0.3149 USDT |
0.2945 USDT |
0.3150 USDT |
0.2996 USDT |
| 2024-01-01 |
0.3053 USDT |
602,515.3603 MIOTA |
0.3103 USDT |
0.2948 USDT |
0.3160 USDT |
0.3066 USDT |
| 2023-12-31 |
0.3166 USDT |
902,608.1672 MIOTA |
0.3205 USDT |
0.3053 USDT |
0.3275 USDT |
0.3195 USDT |
| 2023-12-30 |
0.3174 USDT |
4,627,718.3531 MIOTA |
0.2995 USDT |
0.2960 USDT |
0.3410 USDT |
0.3178 USDT |
| 2023-12-29 |
0.3059 USDT |
2,601,135.1906 MIOTA |
0.2843 USDT |
0.2799 USDT |
0.3299 USDT |
0.2963 USDT |
| 2023-12-28 |
0.2846 USDT |
567,574.6640 MIOTA |
0.2952 USDT |
0.2747 USDT |
0.2961 USDT |
0.2837 USDT |
| 2023-12-27 |
0.2933 USDT |
1,407,922.7711 MIOTA |
0.2758 USDT |
0.2663 USDT |
0.3098 USDT |
0.2953 USDT |
| 2023-12-26 |
0.2775 USDT |
1,290,907.7074 MIOTA |
0.2907 USDT |
0.2548 USDT |
0.2985 USDT |
0.2719 USDT |
| 2023-12-25 |
0.2868 USDT |
462,886.2978 MIOTA |
0.2769 USDT |
0.2753 USDT |
0.2937 USDT |
0.2902 USDT |
| 2023-12-24 |
0.2836 USDT |
601,518.4941 MIOTA |
0.2904 USDT |
0.2712 USDT |
0.2932 USDT |
0.2784 USDT |
| 2023-12-23 |
0.2851 USDT |
411,346.8803 MIOTA |
0.2958 USDT |
0.2793 USDT |
0.2965 USDT |
0.2883 USDT |
| 2023-12-22 |
0.2859 USDT |
778,356.4649 MIOTA |
0.2837 USDT |
0.2757 USDT |
0.2985 USDT |
0.2957 USDT |
| 2023-12-21 |
0.2780 USDT |
343,463.9757 MIOTA |
0.2788 USDT |
0.2718 USDT |
0.2833 USDT |
0.2813 USDT |
| 2023-12-20 |
0.2765 USDT |
768,841.5709 MIOTA |
0.2646 USDT |
0.2595 USDT |
0.2999 USDT |
0.2777 USDT |
| 2023-12-19 |
0.2669 USDT |
793,488.9869 MIOTA |
0.2722 USDT |
0.2593 USDT |
0.2757 USDT |
0.2621 USDT |
| 2023-12-18 |
0.2604 USDT |
1,048,712.1178 MIOTA |
0.2765 USDT |
0.2502 USDT |
0.2777 USDT |
0.2654 USDT |
| 2023-12-17 |
0.2837 USDT |
926,229.3163 MIOTA |
0.2928 USDT |
0.2759 USDT |
0.3078 USDT |
0.2759 USDT |
| 2023-12-16 |
0.2934 USDT |
680,042.6064 MIOTA |
0.2890 USDT |
0.2804 USDT |
0.3001 USDT |
0.2914 USDT |
| 2023-12-15 |
0.3026 USDT |
1,504,301.4513 MIOTA |
0.2935 USDT |
0.2905 USDT |
0.3134 USDT |
0.2999 USDT |
| 2023-12-14 |
0.2930 USDT |
1,669,638.3571 MIOTA |
0.2778 USDT |
0.2737 USDT |
0.3088 USDT |
0.2937 USDT |
| 2023-12-13 |
0.2720 USDT |
1,552,238.7570 MIOTA |
0.2679 USDT |
0.2538 USDT |
0.2820 USDT |
0.2779 USDT |
| 2023-12-12 |
0.2680 USDT |
699,332.9302 MIOTA |
0.2729 USDT |
0.2591 USDT |
0.2780 USDT |
0.2649 USDT |
| 2023-12-11 |
0.2652 USDT |
1,546,314.3036 MIOTA |
0.2890 USDT |
0.2421 USDT |
0.2893 USDT |
0.2710 USDT |
| 2023-12-10 |
0.2869 USDT |
607,693.5732 MIOTA |
0.2891 USDT |
0.2801 USDT |
0.2960 USDT |
0.2888 USDT |
| 2023-12-09 |
0.2926 USDT |
1,424,490.5806 MIOTA |
0.3007 USDT |
0.2719 USDT |
0.3007 USDT |
0.2935 USDT |