IOTA (IOTA) historical data and Live price

iota

IOTA

IOTA
$ 0.228069 + 0.439 % 0.00000339 BTC
MARKET CAP
745.28 M
24H VOLUME
26.516 M
CIRC.SUPPLY
3.268 B
MAX SUPPLY
Rank103
1H 0.24 %
24H 0.44 %
7D 5.20 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.2320.2340.2140.22724,783,060.19740,625,393.74
5/22/240.2330.2340.2230.23219,031,285.21757,930,607.98
5/21/240.2320.2370.2290.23323,006,747.23762,929,949.73
5/20/240.2050.2330.2020.23246,483,912.21756,598,240.49
5/19/240.2160.2170.2040.20510,556,727.04670,353,001.61
5/18/240.220.2210.2150.2168,656,639.01705,300,069.41
5/17/240.2120.2220.210.2212,225,169.89717,313,657.49
5/16/240.2150.2170.2090.21213,636,200.95692,588,384.52
5/15/240.2010.2170.1990.21514,337,369.17702,953,283.14
5/14/240.2080.2090.20.20112,505,052.9651,464,806.11
5/13/240.2070.2120.20.20814,013,765.47674,635,029.42
5/12/240.210.2120.2050.2078,465,665.79673,307,035.15
5/11/240.2130.2160.210.2110,603,138.97683,478,557.22
5/10/240.2270.230.2110.21313,874,893.69691,841,114.52
5/5/240.2270.2310.2230.22811,831,146.9740,921,433.61
5/4/240.2270.230.2250.22711,188,639.63736,980,338.41
5/3/240.2190.2290.2170.22716,207,396.56736,561,893.94
5/2/240.2130.2230.2070.21914,012,041.32710,366,052.84
5/1/240.2130.2170.2010.21320,629,606.05693,189,074.17
4/30/240.2240.2280.2060.21314,464,353.22688,997,971.03
4/29/240.2290.2310.2190.22413,247,383.73724,897,659.71
4/28/240.2350.2390.2280.22912,175,092.56738,664,274.33
4/27/240.2310.2360.2220.23514,057,634.61758,483,345.52
4/26/240.2390.2390.2280.23115,949,097.16746,560,466.48
4/25/240.240.2440.2290.23918,048,561.55770,658,775.99
4/24/240.2530.2650.2350.2435,568,904.24773,753,009.21
4/23/240.2450.2530.2380.25319,599,049.26815,772,105.34
4/22/240.2380.2480.2370.24519,322,757.85791,004,680.26
4/21/240.2440.2450.2340.23814,403,064.51767,446,848.65
4/20/240.2260.2450.2230.24412,520,144.22786,990,710.57
4/19/240.2220.2320.2050.22618,218,275.95730,115,623.87
4/18/240.2150.2260.2090.22217,695,016.87717,992,604.49
4/17/240.2220.2270.2080.21515,897,303.09692,922,378.26
4/16/240.2220.2280.2090.22218,926,729711,293,223.26
4/15/240.240.2470.2120.22228,773,197.26711,468,980.38
4/14/240.2210.2420.2120.2428,087,836.62771,410,011.19
4/13/240.2650.2650.1930.22147,829,056.53711,004,976.17
4/12/240.3050.3190.2490.26576,213,773.32850,547,741.81
4/11/240.3030.3130.2950.30521,202,867.77977,828,233.47
4/10/240.3040.3060.2890.30318,499,167.07972,888,584.38
4/9/240.3250.3250.3030.30421,792,134.68977,313,438.56
4/8/240.3090.3260.3010.32518,969,847.971,041,846,097.65
4/7/240.3030.310.3020.30911,109,332.94990,685,739.77
4/6/240.2980.3050.2980.3039,656,049.39974,218,456.63
4/5/240.3080.3090.290.29817,294,187.71958,292,007.02
4/4/240.2990.3160.2910.30816,576,437.07990,068,472.17
4/3/240.2980.3120.2880.29921,570,758.85960,566,031.6
4/2/240.3260.3270.2960.29829,658,260.21951,367,539.7
4/1/240.3510.3510.3160.32631,311,892.751,041,726,906.82
3/31/240.3440.3530.3430.35113,670,682.221,121,638,766.56
3/30/240.3560.3610.3410.34423,556,852.031,096,730,353.42
3/29/240.3550.3580.340.35631,391,784.531,136,054,383.94
3/28/240.3490.3620.3390.35530,279,984.331,132,762,393.1
3/27/240.3670.3760.3380.34952,976,500.891,114,519,889.01
3/26/240.3440.3760.3430.36786,501,435.211,170,645,047
3/25/240.3270.3490.3230.34430,643,762.041,098,125,524.96
3/24/240.3080.3280.3050.32718,921,777.431,042,037,335.09
3/23/240.3080.3160.3040.30818,836,266.45981,779,934.28
3/22/240.3270.330.2990.30829,676,645.17982,209,286.18
3/21/240.3160.3310.3130.32735,463,484.831,043,408,972.85
3/20/240.2830.3160.270.31637,104,158.781,007,874,678.33
3/19/240.3110.3140.2740.28348,699,540.77896,635,063.99
3/18/240.330.3330.3070.31134,415,656.06986,653,267.21
3/17/240.3190.3360.3010.3339,220,509.251,046,234,282.32
3/16/240.3550.3650.3130.31943,404,577.431,012,923,149.2
3/15/240.3910.3940.3310.35576,750,942.961,127,505,961.92
3/14/240.4150.420.3670.39175,609,780.071,239,394,181.85
3/13/240.3940.4180.3820.41579,806,174.741,315,197,393.49
3/12/240.3890.4090.370.394146,107,036.021,248,562,129.16
3/11/240.3540.3960.3360.389106,082,210.861,235,311,246.47
3/10/240.3420.3630.3390.35461,795,590.21,123,915,759.84
3/9/240.3350.3430.3320.34234,719,928.111,084,369,089.05
3/8/240.3460.3460.3210.33549,583,813.371,063,391,322.57
3/7/240.350.3520.3360.34644,369,940.091,097,907,973.56
3/6/240.3360.3510.3110.3565,997,830.791,110,569,509.15
3/5/240.3370.3820.2970.336175,454,107.521,059,180,947.75
3/4/240.3240.350.320.33774,280,137.791,062,413,166.29
3/3/240.3350.3350.3030.32444,536,709.251,021,771,447.97
3/2/240.3150.3360.3110.33548,495,863.381,057,326,118.49
3/1/240.290.3150.290.31538,643,209.94993,444,142.79
2/29/240.2910.310.2790.2961,548,136.92914,696,403.03
2/28/240.290.3010.2610.29156,184,546.96917,208,274.62
2/27/240.2780.2940.2780.2947,669,687.57912,785,768.03
2/26/240.2740.2820.2640.27820,330,380.82877,637,342.89
2/25/240.2740.2760.2680.27411,376,307.61864,655,323.64
2/24/240.2640.2750.2610.27413,977,415.74862,497,680.24
2/23/240.2680.2710.2580.26418,579,212.01832,900,389.36
2/22/240.2760.2810.2670.26921,288,395.29846,938,033.46
2/21/240.2840.2940.2650.27637,310,804.31868,762,742.9
2/20/240.2830.2930.2690.28447,563,206.33890,966,154.06