Identifier on Bittrex: IOTA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.1209 USD |
9,036.0223 MIOTA |
1.1550 USD |
1.0890 USD |
1.1550 USD |
1.1110 USD |
| 2022-01-06 |
1.1365 USD |
22,150.1853 MIOTA |
1.1540 USD |
1.0710 USD |
1.1670 USD |
1.1670 USD |
| 2022-01-05 |
1.2727 USD |
10,440.7832 MIOTA |
1.2760 USD |
1.2420 USD |
1.2930 USD |
1.2640 USD |
| 2022-01-04 |
1.3185 USD |
17,048.3779 MIOTA |
1.3330 USD |
1.2950 USD |
1.3630 USD |
1.3080 USD |
| 2022-01-03 |
1.3385 USD |
11,486.8769 MIOTA |
1.3420 USD |
1.3290 USD |
1.3600 USD |
1.3400 USD |
| 2022-01-02 |
1.3666 USD |
18,860.4286 MIOTA |
1.3770 USD |
1.3480 USD |
1.3880 USD |
1.3480 USD |
| 2022-01-01 |
1.3509 USD |
23,378.1409 MIOTA |
1.3650 USD |
1.3390 USD |
1.3750 USD |
1.3710 USD |
| 2021-12-31 |
1.3900 USD |
47,815.5373 MIOTA |
1.4290 USD |
1.3380 USD |
1.4440 USD |
1.3690 USD |
| 2021-12-30 |
1.4572 USD |
15,941.8420 MIOTA |
1.4550 USD |
1.4280 USD |
1.4980 USD |
1.4280 USD |
| 2021-12-29 |
1.4384 USD |
47,519.7135 MIOTA |
1.3900 USD |
1.2900 USD |
1.5000 USD |
1.4740 USD |
| 2021-12-28 |
1.3709 USD |
36,088.4458 MIOTA |
1.3480 USD |
1.2980 USD |
1.4530 USD |
1.3970 USD |
| 2021-12-27 |
1.3760 USD |
13,270.0014 MIOTA |
1.3940 USD |
1.3480 USD |
1.4170 USD |
1.3840 USD |
| 2021-12-26 |
1.3661 USD |
22,645.4779 MIOTA |
1.3050 USD |
1.2680 USD |
1.4030 USD |
1.3890 USD |
| 2021-12-25 |
1.3044 USD |
13,869.4256 MIOTA |
1.3100 USD |
1.2960 USD |
1.3450 USD |
1.2960 USD |
| 2021-12-24 |
1.2902 USD |
11,244.9277 MIOTA |
1.2900 USD |
1.2640 USD |
1.3130 USD |
1.2800 USD |
| 2021-12-23 |
1.2533 USD |
19,797.9704 MIOTA |
1.2640 USD |
1.2310 USD |
1.3030 USD |
1.2870 USD |
| 2021-12-22 |
1.2991 USD |
67,349.7224 MIOTA |
1.2930 USD |
1.2620 USD |
1.3450 USD |
1.3000 USD |
| 2021-12-21 |
1.1698 USD |
48,853.1325 MIOTA |
1.0880 USD |
1.0880 USD |
1.2710 USD |
1.2530 USD |
| 2021-12-20 |
1.0473 USD |
19,609.1463 MIOTA |
1.0500 USD |
1.0200 USD |
1.0820 USD |
1.0770 USD |
| 2021-12-19 |
1.0634 USD |
11,370.5805 MIOTA |
1.1040 USD |
1.0500 USD |
1.1180 USD |
1.0500 USD |
| 2021-12-18 |
1.1047 USD |
10,753.6355 MIOTA |
1.1130 USD |
1.0910 USD |
1.1160 USD |
1.1060 USD |
| 2021-12-17 |
1.1234 USD |
33,875.6291 MIOTA |
1.1460 USD |
1.0750 USD |
1.1950 USD |
1.1370 USD |
| 2021-12-16 |
1.1417 USD |
28,699.7824 MIOTA |
1.1000 USD |
1.0990 USD |
1.1900 USD |
1.1660 USD |
| 2021-12-15 |
1.0564 USD |
14,396.2097 MIOTA |
1.0460 USD |
1.0010 USD |
1.1370 USD |
1.1230 USD |
| 2021-12-14 |
1.0472 USD |
12,501.6298 MIOTA |
1.0430 USD |
1.0200 USD |
1.0600 USD |
1.0380 USD |
| 2021-12-13 |
1.0684 USD |
22,710.9652 MIOTA |
1.1380 USD |
1.0030 USD |
1.1380 USD |
1.0190 USD |
| 2021-12-12 |
1.1227 USD |
3,219.3777 MIOTA |
1.1390 USD |
1.1100 USD |
1.1490 USD |
1.1410 USD |
| 2021-12-11 |
1.1321 USD |
3,636.8687 MIOTA |
1.1000 USD |
1.0930 USD |
1.1600 USD |
1.1230 USD |
| 2021-12-10 |
1.1367 USD |
32,617.6425 MIOTA |
1.1470 USD |
1.1100 USD |
1.1860 USD |
1.1500 USD |
| 2021-12-09 |
1.1657 USD |
13,031.9760 MIOTA |
1.2040 USD |
1.1300 USD |
1.2220 USD |
1.1600 USD |
| 2021-12-08 |
1.1724 USD |
16,167.7514 MIOTA |
1.1640 USD |
1.1470 USD |
1.2160 USD |
1.2080 USD |
| 2021-12-07 |
1.1878 USD |
22,747.0885 MIOTA |
1.1770 USD |
1.1640 USD |
1.2120 USD |
1.1900 USD |
| 2021-12-06 |
1.0669 USD |
96,651.7843 MIOTA |
1.1250 USD |
1.0490 USD |
1.1650 USD |
1.1300 USD |
| 2021-12-05 |
1.1671 USD |
51,318.3654 MIOTA |
1.2070 USD |
1.1050 USD |
1.2150 USD |
1.1580 USD |
| 2021-12-04 |
1.1838 USD |
155,769.8216 MIOTA |
1.3960 USD |
1.0610 USD |
1.3960 USD |
1.2000 USD |
| 2021-12-03 |
1.4554 USD |
128,349.4776 MIOTA |
1.4800 USD |
1.3970 USD |
1.5050 USD |
1.3970 USD |
| 2021-12-02 |
1.4558 USD |
23,828.3745 MIOTA |
1.3590 USD |
1.3360 USD |
1.5470 USD |
1.4870 USD |
| 2021-12-01 |
1.4108 USD |
21,486.9188 MIOTA |
1.4400 USD |
1.3140 USD |
1.5000 USD |
1.3770 USD |
| 2021-11-30 |
1.4039 USD |
100,244.1377 MIOTA |
1.4200 USD |
1.3740 USD |
1.4490 USD |
1.4190 USD |
| 2021-11-29 |
1.3049 USD |
19,513.3216 MIOTA |
1.3410 USD |
1.2240 USD |
1.3890 USD |
1.3850 USD |
| 2021-11-28 |
1.2951 USD |
47,798.8477 MIOTA |
1.3680 USD |
1.2500 USD |
1.3680 USD |
1.3130 USD |
| 2021-11-27 |
1.3997 USD |
10,700.4257 MIOTA |
1.3850 USD |
1.3770 USD |
1.4250 USD |
1.3850 USD |
| 2021-11-26 |
1.4934 USD |
146,465.0839 MIOTA |
1.5890 USD |
1.3600 USD |
1.5930 USD |
1.3990 USD |
| 2021-11-25 |
1.5959 USD |
30,060.4214 MIOTA |
1.4860 USD |
1.4860 USD |
1.6790 USD |
1.6020 USD |
| 2021-11-24 |
1.4392 USD |
33,121.7965 MIOTA |
1.4550 USD |
1.3420 USD |
1.5340 USD |
1.4600 USD |
| 2021-11-23 |
1.3997 USD |
19,604.6963 MIOTA |
1.4220 USD |
1.3600 USD |
1.4360 USD |
1.4110 USD |
| 2021-11-22 |
1.4687 USD |
68,112.9082 MIOTA |
1.3490 USD |
1.3310 USD |
1.5650 USD |
1.4510 USD |
| 2021-11-21 |
1.3588 USD |
8,011.3366 MIOTA |
1.3350 USD |
1.3110 USD |
1.3990 USD |
1.3610 USD |
| 2021-11-20 |
1.3348 USD |
19,133.5083 MIOTA |
1.3690 USD |
1.3130 USD |
1.3780 USD |
1.3130 USD |
| 2021-11-19 |
1.3352 USD |
17,313.0581 MIOTA |
1.3860 USD |
1.2900 USD |
1.4300 USD |
1.3090 USD |