Identifier on DigiFinex: iota_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
0.2307 USDT |
66,342.0000 MIOTA |
0.2301 USDT |
0.2224 USDT |
0.2264 USDT |
0.2277 USDT |
| 2025-02-16 |
0.2310 USDT |
2,957.0000 MIOTA |
0.2274 USDT |
0.2267 USDT |
0.2283 USDT |
0.2270 USDT |
| 2025-02-15 |
0.2405 USDT |
1,035.0000 MIOTA |
0.2335 USDT |
0.2332 USDT |
0.2338 USDT |
0.2334 USDT |
| 2025-02-14 |
0.2425 USDT |
139,562.0000 MIOTA |
0.2408 USDT |
0.2401 USDT |
0.2440 USDT |
0.2485 USDT |
| 2025-02-13 |
0.2381 USDT |
84,785.0000 MIOTA |
0.2357 USDT |
0.2314 USDT |
0.2357 USDT |
0.2370 USDT |
| 2025-02-12 |
0.2334 USDT |
133,679.0000 MIOTA |
0.2394 USDT |
0.2376 USDT |
0.2420 USDT |
0.2472 USDT |
| 2025-02-11 |
0.2411 USDT |
9,797.0000 MIOTA |
0.2352 USDT |
0.2340 USDT |
0.2383 USDT |
0.2349 USDT |
| 2025-02-10 |
0.2260 USDT |
113,316.0000 MIOTA |
0.2316 USDT |
0.2285 USDT |
0.2309 USDT |
0.2308 USDT |
| 2025-02-09 |
0.2247 USDT |
46,350.0000 MIOTA |
0.2205 USDT |
0.2189 USDT |
0.2218 USDT |
0.2207 USDT |
| 2025-02-08 |
0.2167 USDT |
64,703.0000 MIOTA |
0.2173 USDT |
0.2148 USDT |
0.2198 USDT |
0.2239 USDT |
| 2025-02-07 |
0.2219 USDT |
186,571.0000 MIOTA |
0.2331 USDT |
0.2218 USDT |
0.2274 USDT |
0.2269 USDT |
| 2025-02-06 |
0.2180 USDT |
89,132.0000 MIOTA |
0.2116 USDT |
0.2069 USDT |
0.2118 USDT |
0.2084 USDT |
| 2025-02-05 |
0.2289 USDT |
85,401.0000 MIOTA |
0.2233 USDT |
0.2204 USDT |
0.2239 USDT |
0.2234 USDT |
| 2025-02-04 |
0.2327 USDT |
163,950.0000 MIOTA |
0.2353 USDT |
0.2293 USDT |
0.2367 USDT |
0.2374 USDT |
| 2025-02-03 |
0.2142 USDT |
34,364.0000 MIOTA |
0.2455 USDT |
0.2451 USDT |
0.2502 USDT |
0.2463 USDT |
| 2025-02-02 |
0.2606 USDT |
376,716.0000 MIOTA |
0.2654 USDT |
0.2376 USDT |
0.2479 USDT |
0.2470 USDT |
| 2025-02-01 |
0.2938 USDT |
4,794.0000 MIOTA |
0.2798 USDT |
0.2766 USDT |
0.2798 USDT |
0.2772 USDT |
| 2025-01-31 |
0.3080 USDT |
4,193.0000 MIOTA |
0.3009 USDT |
0.2983 USDT |
0.3017 USDT |
0.2983 USDT |
| 2025-01-30 |
0.3037 USDT |
4,822.0000 MIOTA |
0.3145 USDT |
0.3125 USDT |
0.3146 USDT |
0.3140 USDT |
| 2025-01-29 |
0.2878 USDT |
182,899.0000 MIOTA |
0.2845 USDT |
0.2780 USDT |
0.2899 USDT |
0.2962 USDT |
| 2025-01-28 |
0.2994 USDT |
74,228.0000 MIOTA |
0.2989 USDT |
0.2930 USDT |
0.2974 USDT |
0.2933 USDT |
| 2025-01-27 |
0.2918 USDT |
172,233.0000 MIOTA |
0.2900 USDT |
0.2870 USDT |
0.2925 USDT |
0.3002 USDT |
| 2025-01-26 |
0.3284 USDT |
7,190.0000 MIOTA |
0.3271 USDT |
0.3235 USDT |
0.3271 USDT |
0.3239 USDT |
| 2025-01-25 |
0.3231 USDT |
6,399.0000 MIOTA |
0.3261 USDT |
0.3255 USDT |
0.3272 USDT |
0.3263 USDT |
| 2025-01-24 |
0.3240 USDT |
87,213.0000 MIOTA |
0.3345 USDT |
0.3220 USDT |
0.3262 USDT |
0.3220 USDT |
| 2025-01-23 |
0.3174 USDT |
311,870.0000 MIOTA |
0.3130 USDT |
0.3090 USDT |
0.3132 USDT |
0.3202 USDT |
| 2025-01-22 |
0.3330 USDT |
91,188.0000 MIOTA |
0.3367 USDT |
0.3264 USDT |
0.3302 USDT |
0.3336 USDT |
| 2025-01-21 |
0.3251 USDT |
88,698.0000 MIOTA |
0.3419 USDT |
0.3369 USDT |
0.3406 USDT |
0.3383 USDT |
| 2025-01-20 |
0.3387 USDT |
361,250.0000 MIOTA |
0.3469 USDT |
0.3204 USDT |
0.3375 USDT |
0.3366 USDT |
| 2025-01-19 |
0.3531 USDT |
399,084.0000 MIOTA |
0.3563 USDT |
0.3270 USDT |
0.3406 USDT |
0.3306 USDT |
| 2025-01-18 |
0.3778 USDT |
179,447.0000 MIOTA |
0.3702 USDT |
0.3594 USDT |
0.3628 USDT |
0.3615 USDT |
| 2025-01-17 |
0.4035 USDT |
146,375.0000 MIOTA |
0.3958 USDT |
0.3928 USDT |
0.3969 USDT |
0.3984 USDT |
| 2025-01-16 |
0.3917 USDT |
630,938.0000 MIOTA |
0.3932 USDT |
0.3892 USDT |
0.4019 USDT |
0.4009 USDT |
| 2025-01-15 |
0.3670 USDT |
25,564.0000 MIOTA |
0.3766 USDT |
0.3725 USDT |
0.3792 USDT |
0.3742 USDT |
| 2025-01-14 |
0.3316 USDT |
23,506.0000 MIOTA |
0.3536 USDT |
0.3502 USDT |
0.3550 USDT |
0.3519 USDT |
| 2025-01-13 |
0.3144 USDT |
11,705.0000 MIOTA |
0.3041 USDT |
0.3007 USDT |
0.3071 USDT |
0.3015 USDT |
| 2025-01-12 |
0.3387 USDT |
121,842.0000 MIOTA |
0.3370 USDT |
0.3326 USDT |
0.3389 USDT |
0.3394 USDT |
| 2025-01-11 |
0.3326 USDT |
88,646.0000 MIOTA |
0.3290 USDT |
0.3234 USDT |
0.3276 USDT |
0.3408 USDT |
| 2025-01-10 |
0.3185 USDT |
6,802.0000 MIOTA |
0.3244 USDT |
0.3222 USDT |
0.3251 USDT |
0.3223 USDT |
| 2025-01-09 |
0.3103 USDT |
176,518.0000 MIOTA |
0.3124 USDT |
0.2948 USDT |
0.3017 USDT |
0.3015 USDT |
| 2025-01-08 |
0.3266 USDT |
15,946.0000 MIOTA |
0.3135 USDT |
0.3113 USDT |
0.3169 USDT |
0.3120 USDT |
| 2025-01-07 |
0.3648 USDT |
6,993.0000 MIOTA |
0.3446 USDT |
0.3411 USDT |
0.3446 USDT |
0.3417 USDT |
| 2025-01-06 |
0.3790 USDT |
471,832.0000 MIOTA |
0.3814 USDT |
0.3674 USDT |
0.3775 USDT |
0.3874 USDT |
| 2025-01-05 |
0.3598 USDT |
4,266.0000 MIOTA |
0.3598 USDT |
0.3569 USDT |
0.3610 USDT |
0.3610 USDT |
| 2025-01-04 |
0.3642 USDT |
43,319.0000 MIOTA |
0.3575 USDT |
0.3568 USDT |
0.3599 USDT |
0.3572 USDT |
| 2025-01-03 |
0.3515 USDT |
351,587.0000 MIOTA |
0.3492 USDT |
0.3423 USDT |
0.3498 USDT |
0.3641 USDT |
| 2025-01-02 |
0.3368 USDT |
262,911.0000 MIOTA |
0.3378 USDT |
0.3274 USDT |
0.3336 USDT |
0.3489 USDT |
| 2025-01-01 |
0.3054 USDT |
401,296.0000 MIOTA |
0.2997 USDT |
0.2979 USDT |
0.3112 USDT |
0.3258 USDT |
| 2024-12-31 |
0.2868 USDT |
115,329.0000 MIOTA |
0.2912 USDT |
0.2808 USDT |
0.2843 USDT |
0.2824 USDT |
| 2024-12-30 |
0.2921 USDT |
129,977.0000 MIOTA |
0.2796 USDT |
0.2774 USDT |
0.2815 USDT |
0.2923 USDT |