Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.2901 USDT |
1,678,091.4318 MIOTA |
0.2950 USDT |
0.2835 USDT |
0.3180 USDT |
0.2907 USDT |
| 2023-12-07 |
0.2958 USDT |
2,150,023.5922 MIOTA |
0.2907 USDT |
0.2710 USDT |
0.3245 USDT |
0.2914 USDT |
| 2023-12-06 |
0.3031 USDT |
1,904,813.5342 MIOTA |
0.3172 USDT |
0.2709 USDT |
0.3319 USDT |
0.2958 USDT |
| 2023-12-05 |
0.3180 USDT |
1,605,030.9043 MIOTA |
0.3314 USDT |
0.3070 USDT |
0.3360 USDT |
0.3167 USDT |
| 2023-12-04 |
0.3377 USDT |
3,158,648.9195 MIOTA |
0.3275 USDT |
0.3172 USDT |
0.3693 USDT |
0.3321 USDT |
| 2023-12-03 |
0.3331 USDT |
4,311,438.5295 MIOTA |
0.3117 USDT |
0.3035 USDT |
0.3716 USDT |
0.3322 USDT |
| 2023-12-02 |
0.2911 USDT |
7,525,909.6930 MIOTA |
0.2397 USDT |
0.2348 USDT |
0.3396 USDT |
0.3171 USDT |
| 2023-12-01 |
0.2317 USDT |
2,654,276.2217 MIOTA |
0.2356 USDT |
0.2236 USDT |
0.2520 USDT |
0.2358 USDT |
| 2023-11-30 |
0.2393 USDT |
5,819,843.6715 MIOTA |
0.2554 USDT |
0.2200 USDT |
0.2695 USDT |
0.2263 USDT |
| 2023-11-29 |
0.2491 USDT |
14,433,500.5487 MIOTA |
0.1721 USDT |
0.1706 USDT |
0.4623 USDT |
0.2590 USDT |
| 2023-11-28 |
0.1708 USDT |
344,727.8801 MIOTA |
0.1703 USDT |
0.1662 USDT |
0.1741 USDT |
0.1726 USDT |
| 2023-11-27 |
0.1714 USDT |
509,087.3768 MIOTA |
0.1770 USDT |
0.1671 USDT |
0.1785 USDT |
0.1682 USDT |
| 2023-11-26 |
0.1782 USDT |
261,579.5272 MIOTA |
0.1809 USDT |
0.1724 USDT |
0.1815 USDT |
0.1754 USDT |
| 2023-11-25 |
0.1810 USDT |
266,635.8119 MIOTA |
0.1802 USDT |
0.1792 USDT |
0.1825 USDT |
0.1807 USDT |
| 2023-11-24 |
0.1821 USDT |
3,568,341.9040 MIOTA |
0.1808 USDT |
0.1791 USDT |
0.1900 USDT |
0.1810 USDT |
| 2023-11-23 |
0.1796 USDT |
310,627.0527 MIOTA |
0.1783 USDT |
0.1761 USDT |
0.1834 USDT |
0.1782 USDT |