IOTA (MIOTA) historical data and Live price

iota

IOTA

MIOTA
$ 0.208307 -3.013 % 0.0000075 BTC
MARKET CAP
578.996 M
24H VOLUME
9.895 M
CIRC.SUPPLY
2.78 B
MAX SUPPLY
2.78 B
Rank79
1H 1.05 %
24H -3.01 %
7D -6.42 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/230.2090.2170.2060.21711,091,717.21603,067,941.31
3/22/230.220.220.2020.20814,363,079.37579,500,292.78
3/21/230.2140.2210.2090.2210,524,659.04612,637,439.88
3/20/230.2230.2250.2130.21311,986,639.12593,080,965.49
3/19/230.2190.2270.2180.2239,800,028.96620,333,150.61
3/18/230.230.2330.2180.21914,846,872.73609,535,430.86
3/17/230.2130.230.2110.2312,473,669.9640,376,253.61
3/16/230.2060.2130.2030.21310,161,908.64591,204,376.28
3/15/230.220.2230.20.20515,100,065.07570,692,949.9
3/14/230.2160.2240.2120.2214,698,632.44610,840,103.42
3/13/230.2040.2170.1990.21612,952,254.03599,915,995.96
3/12/230.1930.2040.1910.2049,937,208.48566,039,294.65
3/11/230.1870.1940.1810.19311,375,129.71535,595,182.6
3/10/230.1910.1920.1780.18713,526,189.25520,521,478.13
3/9/230.1990.2090.1880.19114,211,773.04531,646,907.25
3/8/230.2090.2090.1970.19910,164,575.73554,098,737.05
3/7/230.2130.2150.2040.20912,035,902.26580,232,599.14
3/6/230.2160.2160.2110.2137,962,689.62591,724,793.02
3/5/230.2160.220.2150.2166,295,919.75600,283,381.13
3/4/230.2230.2240.2120.2167,644,965.64601,215,222.29
3/3/230.240.240.2180.22314,657,882.96618,591,369.87
3/2/230.2510.2510.2350.2413,902,626.23667,555,040.3
3/1/230.240.2510.2380.25113,770,245.88697,262,739
2/28/230.2470.2480.2380.2412,678,913.75666,249,814.73
2/27/230.2520.2550.2440.24718,932,639.68687,505,087.29
2/26/230.2570.2570.2470.25213,453,287.8700,729,012.39
2/25/230.2530.2660.2510.25736,219,213.3713,102,304.41
2/24/230.2540.2660.2480.25329,297,412.96702,171,692.43
2/23/230.2550.2580.250.25412,150,196.9706,347,609.44
2/22/230.2570.2580.2450.25514,247,380.95709,800,317.12
2/21/230.2680.2690.2530.25718,366,671.58714,597,513.45
2/20/230.2520.2740.2470.26830,373,307.13744,962,573.33
2/19/230.2480.2570.2460.25115,586,251.96699,046,726.56
2/18/230.2460.250.2440.24811,596,359690,539,834.18
2/17/230.2340.2480.2340.24614,937,520.44683,108,240.16
2/16/230.2480.250.2340.23415,731,099.43650,550,271.57
2/15/230.2330.2480.2310.24811,850,623.05688,012,957.97
2/14/230.2280.2330.2250.23310,253,891.27647,743,793.82
2/13/230.2320.2360.2220.22813,444,309.96632,645,696.23
2/12/230.2350.2380.2310.2327,827,047.87645,311,033.54
2/11/230.2310.2360.2280.2359,792,248651,949,181.23
2/10/230.2280.2340.2280.23112,240,444.22642,189,919.46
2/9/230.2460.2490.2230.22820,558,619.82634,657,514.48
2/8/230.2510.2540.2380.24615,515,346.2684,720,439.85
2/7/230.2420.2510.2380.25116,142,790.74697,380,219.92
2/6/230.2380.2540.2380.24228,845,163.93672,132,763.49
2/5/230.2440.2550.2330.23823,450,294.06661,046,527.52
2/4/230.2380.2470.2380.24415,478,977.43679,028,019.52
2/3/230.2310.2380.2310.23814,505,956.96662,489,070.36
2/2/230.2330.240.230.23113,615,584.9642,098,647.85
2/1/230.2270.2340.2160.23313,036,421.12648,595,624.46
1/31/230.2240.2280.2210.22710,989,210.47631,598,723.65
1/30/230.2410.2420.220.22414,619,968.1621,333,301.66
1/29/230.2370.2420.2350.24110,798,771.08670,286,732.88
1/28/230.2450.2450.2330.23713,178,420.89659,375,160.79
1/27/230.2320.2490.2260.24436,231,509.42679,274,559.95
1/26/230.2280.2340.2250.23212,941,411.89644,103,499.49
1/25/230.2190.2310.2120.22814,252,954.58635,085,256.31
1/24/230.230.2410.2180.21922,847,208.75608,015,422.85
1/23/230.2250.2310.2240.23113,212,191.02641,336,534.64
1/22/230.2170.2320.2170.22515,949,544.4624,127,245.55
1/21/230.220.2230.2170.21714,020,098.43602,687,014.52
1/20/230.2050.220.2040.2212,295,651.55610,508,554.09
1/19/230.2010.2070.2010.20511,136,002.38571,077,047.34
1/18/230.2150.220.2010.20117,352,374.14559,589,382.55
1/17/230.2120.2220.2090.21518,007,804.84598,550,217.86
1/16/230.2140.2190.2050.21215,215,909.71590,449,280.44
1/15/230.2130.220.2080.21416,729,080.4596,065,964.25
1/14/230.2020.2160.2020.21319,996,276.01591,308,656.4
1/13/230.1960.2020.1920.20210,844,899.69561,458,853.72
1/12/230.1950.1970.1880.19612,018,890.49544,716,481.6
1/11/230.190.1920.1850.1928,040,244.91534,922,964.88
1/10/230.1870.1910.1840.198,852,517.3528,585,315.56
1/9/230.1830.1910.1820.18712,469,122.25519,833,866.5
1/8/230.180.1830.1770.1835,866,034.31508,028,896.47
1/7/230.1820.1840.1790.186,008,473.63500,620,077.94
1/6/230.180.1820.1750.1827,091,926.9505,900,543.45
1/5/230.1790.1820.1770.186,106,628.93501,088,945.74
1/4/230.1780.1810.1770.1797,925,495.04498,176,624.96
1/3/230.1810.1830.1770.1788,111,843.68495,658,152.5
1/2/230.1720.1830.170.1817,400,024.16503,639,080.79
1/1/230.1690.1720.1680.1723,775,099.58477,700,758.22
12/31/220.170.1730.1690.1693,932,332.94470,508,431.51
12/30/220.170.1720.1670.175,884,094.79472,301,916.25
12/29/220.170.1720.1670.175,896,117.37472,813,439.56
12/28/220.1730.1730.1650.178,342,676.5471,848,734.58
12/27/220.1760.1770.1720.1736,277,330.45480,546,639.47
12/26/220.1730.1760.170.1766,399,060.34489,276,912.36
12/25/220.1710.1760.1710.17315,892,139.68480,467,048.29
12/24/220.170.1710.1680.1713,198,964.91474,276,169.42