IOTA (MIOTA) historical data and Live price

IOTA

MIOTA

$ 2.42 + 12.744 %

0.00003913 BTC

MARKET CAP
6.732 B

24H VOLUME
377.039 M

CIRC.SUPPLY
2.78 B

MAX SUPPLY
2.78 B

MIOTA

USD

Rank23

1H 0.77 %

24H 12.74 %

7D 29.01 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	2.122	2.225	2.068	2.185	142,998,947.84	6,074,345,999.48
4/14/21	2.169	2.247	1.997	2.126	237,189,514.46	5,909,566,001.36
4/13/21	2	2.203	1.955	2.165	243,013,333.08	6,017,250,057.63
4/12/21	2.105	2.105	1.963	1.999	148,047,431.88	5,556,771,449.94
4/11/21	2.083	2.15	1.992	2.1	214,149,882.76	5,836,985,387.83
4/10/21	1.87	2.108	1.86	2.077	294,920,099.73	5,773,203,396.07
4/9/21	1.893	2.003	1.861	1.87	238,101,854.97	5,198,237,279.4
4/8/21	1.662	1.939	1.648	1.898	283,779,452.21	5,276,756,040.39
4/7/21	1.808	1.823	1.579	1.657	167,734,928.99	4,606,715,409.74
4/6/21	1.723	1.858	1.668	1.81	212,320,166.11	5,031,944,794.49
4/5/21	1.609	1.797	1.566	1.725	247,742,956.22	4,793,608,422.21
4/4/21	1.544	1.611	1.525	1.608	80,256,994.1	4,469,112,264.74
4/3/21	1.701	1.726	1.541	1.542	113,918,483.11	4,284,991,717.46
4/2/21	1.638	1.716	1.597	1.701	127,639,601.3	4,729,201,226.75
4/1/21	1.582	1.715	1.582	1.64	164,348,597.43	4,558,898,862.83
3/31/21	1.587	1.611	1.492	1.579	134,359,846.95	4,389,542,122.24
3/30/21	1.527	1.607	1.494	1.59	139,271,768.96	4,419,625,983.67
3/29/21	1.419	1.527	1.393	1.517	139,460,537.25	4,215,371,946.64
3/28/21	1.406	1.46	1.396	1.42	102,951,807.45	3,946,314,523.45
3/27/21	1.453	1.48	1.366	1.407	117,196,484.86	3,909,494,931.27
3/26/21	1.347	1.502	1.347	1.454	154,833,209.05	4,041,108,053.76
3/25/21	1.422	1.434	1.304	1.348	187,851,893.52	3,748,142,800.42
3/24/21	1.679	1.755	1.367	1.429	249,804,207	3,972,371,296.93
3/23/21	1.484	1.783	1.473	1.709	608,822,781.46	4,751,005,525.84
3/22/21	1.436	1.572	1.385	1.476	234,524,477.61	4,101,949,509.58
3/21/21	1.442	1.46	1.368	1.434	115,996,901.57	3,986,320,988.91
3/20/21	1.345	1.504	1.34	1.448	202,150,692.22	4,023,723,867.94
3/19/21	1.33	1.369	1.314	1.346	66,857,920.87	3,742,412,152.61
3/18/21	1.358	1.37	1.273	1.331	78,526,764.89	3,699,580,420.01
3/17/21	1.33	1.368	1.304	1.36	91,958,466.93	3,780,843,238.35
3/16/21	1.28	1.388	1.272	1.329	115,576,698.84	3,693,524,137.7
3/15/21	1.312	1.354	1.224	1.28	131,226,854.08	3,558,865,419.53
3/14/21	1.376	1.388	1.315	1.315	68,673,781.35	3,654,827,603.51
3/13/21	1.323	1.407	1.283	1.378	100,001,907.15	3,830,456,724.03
3/12/21	1.39	1.44	1.285	1.325	155,149,915.19	3,681,737,181
3/11/21	1.307	1.528	1.27	1.391	249,474,323.66	3,866,697,022.77
3/10/21	1.421	1.424	1.298	1.312	119,075,145.42	3,645,833,421.94
3/9/21	1.3	1.421	1.291	1.421	136,816,739.23	3,950,455,008.77
3/8/21	1.312	1.341	1.287	1.299	98,452,479.22	3,610,559,362.56
3/7/21	1.279	1.346	1.266	1.313	107,629,674.39	3,650,421,615.76
3/6/21	1.327	1.349	1.281	1.281	139,665,536.79	3,561,052,854.23
3/5/21	1.269	1.453	1.198	1.33	408,373,464.7	3,697,611,315.62
3/4/21	1.215	1.308	1.174	1.27	221,259,076.87	3,531,353,611.51
3/3/21	1.184	1.261	1.177	1.215	114,348,268.31	3,377,213,678.03
3/2/21	1.211	1.23	1.129	1.183	111,558,889.51	3,289,303,954.06
3/1/21	1.125	1.246	1.121	1.211	108,541,996.21	3,366,317,797.79
2/28/21	1.149	1.158	1.034	1.12	106,988,945.24	3,112,574,813.81
2/27/21	1.116	1.234	1.116	1.151	126,697,613.78	3,199,700,912.81
2/26/21	1.1	1.176	1.023	1.116	132,629,066.37	3,102,273,332.63
2/25/21	1.194	1.245	1.092	1.092	152,468,930.97	3,034,822,295.4
2/24/21	1.091	1.31	1.032	1.195	279,468,196.26	3,320,845,647.79
2/23/21	1.307	1.314	0.894	1.088	341,557,648.11	3,025,508,930.14
2/22/21	1.404	1.408	1.02	1.308	317,231,033.82	3,635,600,816.14
2/21/21	1.377	1.457	1.335	1.402	156,950,114.16	3,897,605,146.13
2/20/21	1.486	1.549	1.312	1.383	255,013,927.79	3,844,572,224.78
2/19/21	1.492	1.576	1.413	1.486	342,322,930.4	4,131,112,411.19
2/18/21	1.297	1.565	1.279	1.476	408,335,245.26	4,102,784,225.04
2/17/21	1.257	1.334	1.186	1.298	235,064,889.02	3,609,049,833.08
2/16/21	1.268	1.383	1.219	1.257	333,511,576.72	3,494,094,294.86
2/15/21	1.186	1.38	0.975	1.272	496,828,062.49	3,536,837,164.99
2/14/21	1.308	1.318	1.141	1.189	247,297,193.93	3,304,192,078.88
2/13/21	1.235	1.406	1.198	1.309	354,775,522.71	3,638,695,876.01
2/12/21	1.173	1.277	1.091	1.236	376,795,724.37	3,434,230,112.48
2/11/21	0.884	1.314	0.866	1.182	934,230,158.8	3,284,070,069.95
2/10/21	0.749	0.918	0.719	0.887	274,655,754.21	2,464,193,189.94
2/9/21	0.717	0.806	0.709	0.749	241,232,229.89	2,081,990,633.25
2/8/21	0.558	0.739	0.545	0.717	202,840,399.45	1,993,997,037.08
2/7/21	0.561	0.594	0.53	0.558	99,620,628.09	1,551,698,491.07
2/6/21	0.514	0.613	0.498	0.56	205,129,351.18	1,555,306,764.4
2/5/21	0.439	0.537	0.439	0.515	147,996,597.68	1,430,469,498.47
2/4/21	0.451	0.453	0.42	0.439	53,602,577.47	1,220,802,237.25
2/3/21	0.428	0.454	0.427	0.451	48,070,062.52	1,253,349,353.54
2/2/21	0.414	0.432	0.409	0.428	41,494,305.11	1,190,246,727.13
2/1/21	0.407	0.426	0.395	0.414	46,488,076.58	1,149,865,433.53
1/31/21	0.428	0.438	0.395	0.407	43,518,572.03	1,131,528,330.75
1/30/21	0.412	0.442	0.4	0.427	51,518,411.73	1,187,476,067.42
1/29/21	0.41	0.423	0.395	0.423	54,360,904.17	1,175,512,472.33
1/28/21	0.393	0.409	0.389	0.408	38,680,081.978	1,133,698,583.089
1/27/21	0.432	0.432	0.379	0.393	39,597,306.917	1,092,542,757.547
1/26/21	0.432	0.439	0.413	0.433	37,134,884.157	1,203,752,986.828
1/25/21	0.456	0.47	0.429	0.432	45,520,330.169	1,200,855,810.217
1/24/21	0.45	0.48	0.444	0.456	41,530,394.711	1,266,536,082.293
1/23/21	0.456	0.475	0.444	0.45	40,985,252.899	1,249,576,383.758
1/22/21	0.422	0.472	0.393	0.456	58,496,921.442	1,267,639,359.824
1/21/21	0.47	0.494	0.418	0.422	86,327,768.624	1,171,595,496.546
1/20/21	0.469	0.484	0.431	0.469	51,586,970.262	1,304,269,309.333
1/19/21	0.476	0.504	0.462	0.47	64,935,905.659	1,305,426,529.736
1/18/21	0.436	0.486	0.418	0.476	78,156,653.096	1,322,662,773.839
1/17/21	0.425	0.445	0.4	0.435	45,209,516.361	1,209,080,276.559
1/16/21	0.431	0.453	0.416	0.426	55,033,051.114	1,184,194,646.775

Similar Coins