IOTA (MIOTA) historical data and Live price

IOTA

MIOTA

$ 0.332285 -6.02 %

0.00001132 BTC

MARKET CAP
923.596 M

24H VOLUME
22.128 M

CIRC.SUPPLY
2.78 B

MAX SUPPLY
2.78 B

MIOTA

USD

Rank59

1H 1.28 %

24H -6.02 %

7D -10.60 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/23/22	0.351	0.361	0.328	0.33	24,071,294.52	917,090,003.95
5/22/22	0.329	0.352	0.329	0.351	20,441,041.77	975,781,937.41
5/21/22	0.319	0.333	0.312	0.329	21,038,657.06	915,375,607.24
5/20/22	0.34	0.343	0.317	0.319	22,479,161.58	887,937,278.89
5/19/22	0.333	0.348	0.319	0.34	29,255,141.66	945,606,386.11
5/18/22	0.392	0.393	0.333	0.333	30,323,971.42	925,325,888.9
5/17/22	0.36	0.396	0.36	0.392	45,594,169.56	1,089,688,752.9
5/16/22	0.374	0.374	0.343	0.36	28,654,163.86	999,958,399.1
5/15/22	0.35	0.38	0.34	0.374	40,619,478.01	1,039,365,028.27
5/14/22	0.32	0.355	0.313	0.35	36,601,050.45	971,854,336.88
5/13/22	0.295	0.357	0.292	0.32	49,490,384.06	888,093,105.74
5/12/22	0.295	0.31	0.237	0.295	81,542,717.99	820,898,590.27
5/11/22	0.391	0.398	0.278	0.295	124,853,479.43	818,994,043.73
5/10/22	0.396	0.439	0.376	0.391	104,670,548.14	1,087,876,523.5
5/9/22	0.465	0.475	0.394	0.397	67,084,554.99	1,102,324,867.18
5/8/22	0.477	0.481	0.461	0.465	30,098,324.73	1,293,483,514.67
5/7/22	0.494	0.498	0.469	0.477	21,689,048.58	1,326,703,269.01
5/6/22	0.499	0.504	0.479	0.494	32,315,309.58	1,373,352,436.99
5/5/22	0.554	0.561	0.488	0.499	49,050,582.99	1,386,688,126.88
5/4/22	0.502	0.557	0.5	0.554	49,521,445.11	1,539,320,335.03
5/3/22	0.533	0.547	0.49	0.502	58,531,118.31	1,394,753,629.77
5/2/22	0.546	0.551	0.513	0.533	43,132,831.62	1,482,163,041.83
5/1/22	0.531	0.549	0.52	0.546	36,862,247.1	1,518,443,990.96
4/30/22	0.573	0.586	0.516	0.53	42,906,757.38	1,474,463,995.59
4/29/22	0.615	0.617	0.566	0.573	33,286,019.52	1,593,168,751.73
4/28/22	0.616	0.627	0.606	0.615	26,478,802.82	1,709,693,953.53
4/27/22	0.599	0.624	0.594	0.617	29,939,962.55	1,713,594,142.72
4/26/22	0.65	0.655	0.596	0.599	41,126,322.33	1,665,816,985.59
4/25/22	0.66	0.661	0.611	0.65	48,001,042.17	1,805,794,192.63
4/24/22	0.682	0.684	0.654	0.66	30,822,737.16	1,834,012,057.48
4/23/22	0.673	0.694	0.67	0.682	37,161,325.03	1,895,839,046.78
4/22/22	0.664	0.69	0.659	0.673	43,297,588.62	1,871,015,797.53
4/21/22	0.675	0.701	0.652	0.664	51,477,638.18	1,845,959,767.42
4/20/22	0.686	0.691	0.663	0.675	34,284,833.5	1,877,347,661.89
4/19/22	0.666	0.686	0.659	0.686	28,355,434.95	1,906,387,697.67
4/18/22	0.647	0.672	0.617	0.666	41,494,308.64	1,851,957,882.46
4/17/22	0.676	0.678	0.647	0.647	22,381,343.56	1,798,015,485.2
4/16/22	0.675	0.679	0.66	0.676	20,640,440.2	1,880,234,173.51
4/15/22	0.663	0.676	0.659	0.675	28,993,246.83	1,877,449,655.07
4/14/22	0.68	0.684	0.651	0.662	64,016,753.61	1,841,209,913.79
4/13/22	0.664	0.684	0.65	0.681	63,101,703.1	1,892,564,138.01
4/12/22	0.649	0.672	0.639	0.664	54,546,266.49	1,844,383,057.4
4/11/22	0.716	0.716	0.64	0.649	42,066,211.68	1,804,559,368.8
4/10/22	0.746	0.748	0.715	0.716	20,896,075.41	1,989,650,997.16
4/9/22	0.721	0.746	0.721	0.746	19,959,882.25	2,072,304,534.13
4/8/22	0.767	0.771	0.718	0.721	28,608,343.05	2,003,289,252.67
4/7/22	0.736	0.77	0.724	0.766	30,028,170.11	2,130,262,838.24
4/6/22	0.821	0.823	0.736	0.736	63,294,943.38	2,046,128,667.47
4/5/22	0.864	0.864	0.821	0.821	38,499,590.89	2,283,029,245.86
4/4/22	0.9	0.901	0.833	0.863	47,056,274.45	2,399,789,459.97
4/3/22	0.891	0.911	0.883	0.9	42,868,219.5	2,502,563,156.3
4/2/22	0.891	0.927	0.884	0.891	64,323,002.61	2,476,372,800.77
4/1/22	0.851	0.891	0.827	0.89	67,607,667	2,474,974,737.36
3/31/22	0.89	0.946	0.846	0.851	138,608,245.32	2,364,663,441.58
3/30/22	0.865	0.897	0.842	0.89	54,715,758.8	2,474,678,102.22
3/29/22	0.849	0.894	0.843	0.864	65,220,201.92	2,402,325,722.02
3/28/22	0.875	0.903	0.849	0.849	71,531,386.69	2,361,124,645.13
3/27/22	0.83	0.878	0.819	0.875	79,150,011.78	2,431,660,663.2
3/26/22	0.783	0.831	0.778	0.83	40,727,629.62	2,306,215,990.96
3/25/22	0.805	0.817	0.776	0.783	43,143,186.86	2,175,539,690.25
3/24/22	0.783	0.826	0.769	0.805	79,322,678.28	2,236,198,165.38
3/23/22	0.775	0.789	0.764	0.783	40,746,265.89	2,176,804,627.93
3/22/22	0.745	0.791	0.742	0.775	52,817,834	2,154,524,396.73
3/21/22	0.752	0.756	0.73	0.746	47,035,555.61	2,072,460,093.61
3/20/22	0.75	0.787	0.744	0.752	59,457,282.64	2,091,585,440.5
3/19/22	0.729	0.756	0.728	0.75	36,817,559.61	2,085,250,219.2
3/18/22	0.716	0.734	0.701	0.73	24,839,151.7	2,028,051,240.16
3/17/22	0.723	0.726	0.71	0.716	21,746,760.4	1,991,036,830.31
3/16/22	0.704	0.723	0.69	0.723	32,239,309.75	2,010,407,164.37
3/15/22	0.712	0.716	0.687	0.704	25,150,478.57	1,957,559,596.7
3/14/22	0.681	0.713	0.671	0.712	26,220,136.39	1,978,962,576.55
3/13/22	0.701	0.712	0.677	0.681	20,026,597.06	1,892,630,086.46
3/12/22	0.712	0.723	0.701	0.701	26,325,936.4	1,949,319,119.83
3/11/22	0.734	0.734	0.703	0.712	32,739,854.97	1,979,683,750.95
3/10/22	0.74	0.781	0.714	0.734	102,119,514.82	2,039,297,339.15
3/9/22	0.704	0.743	0.704	0.74	30,347,931.05	2,056,609,971.13
3/8/22	0.697	0.718	0.692	0.704	23,356,530.98	1,956,784,634.29
3/7/22	0.693	0.727	0.678	0.697	31,766,427.5	1,936,359,690.04
3/6/22	0.736	0.746	0.693	0.693	24,824,342.22	1,927,565,180.19
3/5/22	0.71	0.741	0.699	0.736	23,261,595.23	2,046,314,522.34
3/4/22	0.759	0.761	0.709	0.71	30,786,539.32	1,973,060,810.23
3/3/22	0.789	0.795	0.75	0.759	30,331,630.48	2,110,064,021.71
3/2/22	0.799	0.808	0.771	0.788	38,124,242.1	2,191,169,739.25
3/1/22	0.796	0.815	0.778	0.799	54,231,442.88	2,219,563,437.79
2/28/22	0.712	0.796	0.707	0.796	48,642,840.21	2,211,605,583.09
2/27/22	0.744	0.745	0.702	0.712	51,671,686.41	1,978,970,652.56
2/26/22	0.737	0.763	0.736	0.745	29,986,750.37	2,069,429,246.93
2/25/22	0.694	0.745	0.692	0.738	45,670,071.92	2,050,205,172.22
2/24/22	0.715	0.716	0.622	0.694	81,965,538.11	1,929,755,793.74
2/23/22	0.752	0.778	0.713	0.715	33,502,685.19	1,987,587,977.96

Similar Coins