Identifier on DigiFinex: iota_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.2272 USDT |
97,601.0000 MIOTA |
0.2239 USDT |
0.2188 USDT |
0.2216 USDT |
0.2204 USDT |
| 2024-04-28 |
0.2357 USDT |
26,373.0000 MIOTA |
0.2339 USDT |
0.2321 USDT |
0.2342 USDT |
0.2325 USDT |
| 2024-04-27 |
0.2295 USDT |
26,141.0000 MIOTA |
0.2298 USDT |
0.2275 USDT |
0.2294 USDT |
0.2327 USDT |
| 2024-04-26 |
0.2336 USDT |
35,410.0000 MIOTA |
0.2326 USDT |
0.2297 USDT |
0.2337 USDT |
0.2337 USDT |
| 2024-04-25 |
0.2362 USDT |
43,356.0000 MIOTA |
0.2337 USDT |
0.2332 USDT |
0.2385 USDT |
0.2420 USDT |
| 2024-04-24 |
0.2536 USDT |
153,640.0000 MIOTA |
0.2539 USDT |
0.2374 USDT |
0.2432 USDT |
0.2415 USDT |
| 2024-04-23 |
0.2438 USDT |
96,255.0000 MIOTA |
0.2437 USDT |
0.2430 USDT |
0.2453 USDT |
0.2499 USDT |
| 2024-04-22 |
0.2422 USDT |
53,581.0000 MIOTA |
0.2433 USDT |
0.2422 USDT |
0.2444 USDT |
0.2446 USDT |
| 2024-04-21 |
0.2406 USDT |
43,338.0000 MIOTA |
0.2380 USDT |
0.2333 USDT |
0.2372 USDT |
0.2394 USDT |
| 2024-04-20 |
0.2318 USDT |
54,478.0000 MIOTA |
0.2335 USDT |
0.2328 USDT |
0.2384 USDT |
0.2435 USDT |
| 2024-04-19 |
0.2220 USDT |
34,506.0000 MIOTA |
0.2287 USDT |
0.2262 USDT |
0.2287 USDT |
0.2278 USDT |
| 2024-04-18 |
0.2182 USDT |
55,749.0000 MIOTA |
0.2240 USDT |
0.2182 USDT |
0.2230 USDT |
0.2235 USDT |
| 2024-04-17 |
0.2181 USDT |
80,439.0000 MIOTA |
0.2097 USDT |
0.2068 USDT |
0.2138 USDT |
0.2162 USDT |
| 2024-04-16 |
0.2192 USDT |
55,348.0000 MIOTA |
0.2175 USDT |
0.2156 USDT |
0.2201 USDT |
0.2225 USDT |
| 2024-04-15 |
0.2300 USDT |
139,627.0000 MIOTA |
0.2209 USDT |
0.2117 USDT |
0.2207 USDT |
0.2214 USDT |
| 2024-04-14 |
0.2180 USDT |
125,845.0000 MIOTA |
0.2280 USDT |
0.2197 USDT |
0.2312 USDT |
0.2293 USDT |
| 2024-04-13 |
0.2315 USDT |
441,892.0000 MIOTA |
0.2452 USDT |
0.1922 USDT |
0.2091 USDT |
0.2117 USDT |
| 2024-04-12 |
0.2887 USDT |
308,863.0000 MIOTA |
0.2781 USDT |
0.2417 USDT |
0.2621 USDT |
0.2614 USDT |
| 2024-04-11 |
0.3032 USDT |
62,246.0000 MIOTA |
0.2979 USDT |
0.2944 USDT |
0.2998 USDT |
0.3027 USDT |
| 2024-04-10 |
0.2994 USDT |
50,574.0000 MIOTA |
0.2989 USDT |
0.2947 USDT |
0.2988 USDT |
0.3025 USDT |
| 2024-04-09 |
0.3145 USDT |
43,936.0000 MIOTA |
0.3103 USDT |
0.3032 USDT |
0.3079 USDT |
0.3038 USDT |
| 2024-04-08 |
0.3168 USDT |
62,707.0000 MIOTA |
0.3231 USDT |
0.3213 USDT |
0.3246 USDT |
0.3255 USDT |
| 2024-04-07 |
0.3076 USDT |
36,588.0000 MIOTA |
0.3104 USDT |
0.3050 USDT |
0.3078 USDT |
0.3075 USDT |
| 2024-04-06 |
0.3017 USDT |
13,886.0000 MIOTA |
0.3023 USDT |
0.3008 USDT |
0.3023 USDT |
0.3042 USDT |
| 2024-04-05 |
0.2998 USDT |
49,289.0000 MIOTA |
0.3017 USDT |
0.2999 USDT |
0.3016 USDT |
0.3010 USDT |
| 2024-04-04 |
0.3031 USDT |
44,003.0000 MIOTA |
0.3095 USDT |
0.3029 USDT |
0.3100 USDT |
0.3064 USDT |
| 2024-04-03 |
0.3022 USDT |
63,613.0000 MIOTA |
0.3029 USDT |
0.2958 USDT |
0.3000 USDT |
0.2989 USDT |
| 2024-04-02 |
0.3065 USDT |
47,046.0000 MIOTA |
0.2980 USDT |
0.2959 USDT |
0.3013 USDT |
0.2989 USDT |
| 2024-04-01 |
0.3293 USDT |
55,456.0000 MIOTA |
0.3184 USDT |
0.3150 USDT |
0.3192 USDT |
0.3247 USDT |
| 2024-03-31 |
0.3461 USDT |
32,839.0000 MIOTA |
0.3473 USDT |
0.3452 USDT |
0.3473 USDT |
0.3482 USDT |
| 2024-03-30 |
0.3523 USDT |
54,974.0000 MIOTA |
0.3511 USDT |
0.3417 USDT |
0.3443 USDT |
0.3443 USDT |
| 2024-03-29 |
0.3495 USDT |
78,212.0000 MIOTA |
0.3459 USDT |
0.3438 USDT |
0.3467 USDT |
0.3497 USDT |
| 2024-03-28 |
0.3532 USDT |
50,326.0000 MIOTA |
0.3562 USDT |
0.3513 USDT |
0.3545 USDT |
0.3563 USDT |
| 2024-03-27 |
0.3549 USDT |
133,181.0000 MIOTA |
0.3517 USDT |
0.3380 USDT |
0.3442 USDT |
0.3460 USDT |
| 2024-03-26 |
0.3603 USDT |
143,461.0000 MIOTA |
0.3554 USDT |
0.3484 USDT |
0.3568 USDT |
0.3560 USDT |
| 2024-03-25 |
0.3351 USDT |
87,816.0000 MIOTA |
0.3405 USDT |
0.3401 USDT |
0.3450 USDT |
0.3430 USDT |
| 2024-03-24 |
0.3147 USDT |
65,971.0000 MIOTA |
0.3157 USDT |
0.3103 USDT |
0.3151 USDT |
0.3255 USDT |
| 2024-03-23 |
0.3091 USDT |
41,588.0000 MIOTA |
0.3148 USDT |
0.3114 USDT |
0.3149 USDT |
0.3136 USDT |
| 2024-03-22 |
0.3145 USDT |
66,622.0000 MIOTA |
0.3013 USDT |
0.3009 USDT |
0.3045 USDT |
0.3045 USDT |
| 2024-03-21 |
0.3219 USDT |
79,800.0000 MIOTA |
0.3298 USDT |
0.3154 USDT |
0.3245 USDT |
0.3245 USDT |
| 2024-03-20 |
0.2904 USDT |
141,871.0000 MIOTA |
0.2911 USDT |
0.2798 USDT |
0.2930 USDT |
0.3121 USDT |
| 2024-03-19 |
0.2914 USDT |
141,747.0000 MIOTA |
0.2886 USDT |
0.2834 USDT |
0.2915 USDT |
0.2979 USDT |
| 2024-03-18 |
0.3180 USDT |
105,204.0000 MIOTA |
0.3116 USDT |
0.3063 USDT |
0.3122 USDT |
0.3113 USDT |
| 2024-03-17 |
0.3189 USDT |
99,333.0000 MIOTA |
0.3212 USDT |
0.3191 USDT |
0.3262 USDT |
0.3301 USDT |
| 2024-03-16 |
0.3450 USDT |
126,903.0000 MIOTA |
0.3360 USDT |
0.3156 USDT |
0.3294 USDT |
0.3291 USDT |
| 2024-03-15 |
0.3535 USDT |
104,229.0000 MIOTA |
0.3464 USDT |
0.3408 USDT |
0.3494 USDT |
0.3497 USDT |
| 2024-03-14 |
0.3934 USDT |
211,701.0000 MIOTA |
0.3879 USDT |
0.3640 USDT |
0.3800 USDT |
0.3816 USDT |
| 2024-03-13 |
0.3958 USDT |
268,264.0000 MIOTA |
0.3924 USDT |
0.3920 USDT |
0.4035 USDT |
0.4109 USDT |
| 2024-03-12 |
0.3895 USDT |
291,497.0000 MIOTA |
0.3829 USDT |
0.3639 USDT |
0.3857 USDT |
0.3872 USDT |
| 2024-03-11 |
0.3674 USDT |
523,422.0000 MIOTA |
0.3573 USDT |
0.3573 USDT |
0.3693 USDT |
0.3855 USDT |