Identifier on Kucoin: IOTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2265 USDT |
939,332.7425 MIOTA |
0.2291 USDT |
0.2213 USDT |
0.2322 USDT |
0.2235 USDT |
| 2025-02-22 |
0.2226 USDT |
806,481.7785 MIOTA |
0.2171 USDT |
0.2164 USDT |
0.2299 USDT |
0.2277 USDT |
| 2025-02-21 |
0.2327 USDT |
1,223,035.5554 MIOTA |
0.2294 USDT |
0.2172 USDT |
0.2417 USDT |
0.2172 USDT |
| 2025-02-20 |
0.2255 USDT |
1,183,018.2395 MIOTA |
0.2244 USDT |
0.2219 USDT |
0.2296 USDT |
0.2285 USDT |
| 2025-02-19 |
0.2199 USDT |
1,136,270.5466 MIOTA |
0.2177 USDT |
0.2144 USDT |
0.2250 USDT |
0.2204 USDT |
| 2025-02-18 |
0.2156 USDT |
2,115,146.9828 MIOTA |
0.2267 USDT |
0.2082 USDT |
0.2284 USDT |
0.2154 USDT |
| 2025-02-17 |
0.2305 USDT |
1,266,994.5929 MIOTA |
0.2291 USDT |
0.2226 USDT |
0.2394 USDT |
0.2274 USDT |
| 2025-02-16 |
0.2312 USDT |
916,476.4701 MIOTA |
0.2352 USDT |
0.2269 USDT |
0.2370 USDT |
0.2300 USDT |
| 2025-02-15 |
0.2412 USDT |
1,413,040.8541 MIOTA |
0.2453 USDT |
0.2351 USDT |
0.2496 USDT |
0.2357 USDT |
| 2025-02-14 |
0.2435 USDT |
2,138,043.2870 MIOTA |
0.2374 USDT |
0.2346 USDT |
0.2494 USDT |
0.2462 USDT |
| 2025-02-13 |
0.2374 USDT |
2,099,547.2627 MIOTA |
0.2474 USDT |
0.2314 USDT |
0.2487 USDT |
0.2370 USDT |
| 2025-02-12 |
0.2289 USDT |
2,886,887.5729 MIOTA |
0.2333 USDT |
0.2212 USDT |
0.2386 USDT |
0.2370 USDT |
| 2025-02-11 |
0.2424 USDT |
2,839,428.8594 MIOTA |
0.2300 USDT |
0.2298 USDT |
0.2511 USDT |
0.2346 USDT |
| 2025-02-10 |
0.2279 USDT |
2,590,587.4567 MIOTA |
0.2210 USDT |
0.2131 USDT |
0.2386 USDT |
0.2296 USDT |
| 2025-02-09 |
0.2230 USDT |
1,514,895.3692 MIOTA |
0.2252 USDT |
0.2096 USDT |
0.2321 USDT |
0.2134 USDT |
| 2025-02-08 |
0.2172 USDT |
1,462,121.2972 MIOTA |
0.2164 USDT |
0.2120 USDT |
0.2246 USDT |
0.2233 USDT |
| 2025-02-07 |
0.2220 USDT |
2,728,405.5619 MIOTA |
0.2095 USDT |
0.2086 USDT |
0.2344 USDT |
0.2156 USDT |
| 2025-02-06 |
0.2180 USDT |
2,178,483.0493 MIOTA |
0.2226 USDT |
0.2071 USDT |
0.2300 USDT |
0.2110 USDT |
| 2025-02-05 |
0.2292 USDT |
1,818,697.8552 MIOTA |
0.2293 USDT |
0.2211 USDT |
0.2359 USDT |
0.2215 USDT |
| 2025-02-04 |
0.2345 USDT |
3,328,894.0135 MIOTA |
0.2445 USDT |
0.2157 USDT |
0.2493 USDT |
0.2337 USDT |
| 2025-02-03 |
0.2113 USDT |
16,045,627.7609 MIOTA |
0.2384 USDT |
0.1738 USDT |
0.2384 USDT |
0.2321 USDT |
| 2025-02-02 |
0.2532 USDT |
4,066,713.7314 MIOTA |
0.2780 USDT |
0.2238 USDT |
0.2844 USDT |
0.2340 USDT |
| 2025-02-01 |
0.3016 USDT |
1,138,166.8741 MIOTA |
0.3015 USDT |
0.2903 USDT |
0.3094 USDT |
0.2909 USDT |
| 2025-01-31 |
0.3090 USDT |
1,232,496.1485 MIOTA |
0.3068 USDT |
0.3000 USDT |
0.3179 USDT |
0.3049 USDT |
| 2025-01-30 |
0.3069 USDT |
1,286,629.2404 MIOTA |
0.2915 USDT |
0.2894 USDT |
0.3177 USDT |
0.3139 USDT |
| 2025-01-29 |
0.2884 USDT |
2,532,912.9760 MIOTA |
0.2789 USDT |
0.2763 USDT |
0.3018 USDT |
0.2994 USDT |
| 2025-01-28 |
0.3004 USDT |
1,140,045.4961 MIOTA |
0.3026 USDT |
0.2951 USDT |
0.3068 USDT |
0.2962 USDT |
| 2025-01-27 |
0.2912 USDT |
4,816,346.0796 MIOTA |
0.3104 USDT |
0.2716 USDT |
0.3118 USDT |
0.3033 USDT |
| 2025-01-26 |
0.3271 USDT |
1,683,931.8268 MIOTA |
0.3244 USDT |
0.3119 USDT |
0.3354 USDT |
0.3129 USDT |
| 2025-01-25 |
0.3228 USDT |
1,697,239.5736 MIOTA |
0.3175 USDT |
0.3162 USDT |
0.3294 USDT |
0.3268 USDT |
| 2025-01-24 |
0.3262 USDT |
2,321,345.9824 MIOTA |
0.3207 USDT |
0.3091 USDT |
0.3403 USDT |
0.3188 USDT |
| 2025-01-23 |
0.3178 USDT |
2,139,279.0002 MIOTA |
0.3226 USDT |
0.3090 USDT |
0.3297 USDT |
0.3212 USDT |
| 2025-01-22 |
0.3312 USDT |
3,232,225.6748 MIOTA |
0.3356 USDT |
0.3225 USDT |
0.3397 USDT |
0.3296 USDT |
| 2025-01-21 |
0.3246 USDT |
3,356,112.6792 MIOTA |
0.3296 USDT |
0.3096 USDT |
0.3462 USDT |
0.3355 USDT |
| 2025-01-20 |
0.3372 USDT |
6,845,632.3110 MIOTA |
0.3252 USDT |
0.3133 USDT |
0.3668 USDT |
0.3355 USDT |
| 2025-01-19 |
0.3486 USDT |
6,595,018.9527 MIOTA |
0.3665 USDT |
0.3100 USDT |
0.3847 USDT |
0.3282 USDT |
| 2025-01-18 |
0.3736 USDT |
2,950,961.1606 MIOTA |
0.3990 USDT |
0.3576 USDT |
0.4028 USDT |
0.3607 USDT |
| 2025-01-17 |
0.4047 USDT |
4,145,219.2320 MIOTA |
0.3913 USDT |
0.3910 USDT |
0.4250 USDT |
0.3995 USDT |
| 2025-01-16 |
0.3932 USDT |
5,921,266.1221 MIOTA |
0.3850 USDT |
0.3710 USDT |
0.4089 USDT |
0.4000 USDT |
| 2025-01-15 |
0.3708 USDT |
7,324,263.8057 MIOTA |
0.3489 USDT |
0.3432 USDT |
0.3878 USDT |
0.3832 USDT |
| 2025-01-14 |
0.3344 USDT |
3,947,506.0249 MIOTA |
0.3171 USDT |
0.3132 USDT |
0.3564 USDT |
0.3516 USDT |
| 2025-01-13 |
0.3104 USDT |
5,425,001.7073 MIOTA |
0.3278 USDT |
0.2900 USDT |
0.3469 USDT |
0.3175 USDT |
| 2025-01-12 |
0.3381 USDT |
2,129,329.4681 MIOTA |
0.3368 USDT |
0.3233 USDT |
0.3497 USDT |
0.3253 USDT |
| 2025-01-11 |
0.3321 USDT |
6,816,608.8356 MIOTA |
0.3225 USDT |
0.3183 USDT |
0.3463 USDT |
0.3276 USDT |
| 2025-01-10 |
0.3194 USDT |
5,239,870.2436 MIOTA |
0.3047 USDT |
0.2992 USDT |
0.3311 USDT |
0.3242 USDT |
| 2025-01-09 |
0.3076 USDT |
3,772,058.9535 MIOTA |
0.3203 USDT |
0.2940 USDT |
0.3300 USDT |
0.3076 USDT |
| 2025-01-08 |
0.3206 USDT |
5,606,340.3293 MIOTA |
0.3390 USDT |
0.3000 USDT |
0.3441 USDT |
0.3198 USDT |
| 2025-01-07 |
0.3628 USDT |
4,954,888.2731 MIOTA |
0.3794 USDT |
0.3387 USDT |
0.3889 USDT |
0.3422 USDT |
| 2025-01-06 |
0.3760 USDT |
2,175,445.1879 MIOTA |
0.3589 USDT |
0.3512 USDT |
0.3971 USDT |
0.3912 USDT |
| 2025-01-05 |
0.3599 USDT |
1,149,144.4341 MIOTA |
0.3568 USDT |
0.3508 USDT |
0.3701 USDT |
0.3577 USDT |