IOTA (MIOTA) historical data and Live price

iota

IOTA

MIOTA
$ 1.44 + 3.054 % 0.00002523 BTC
MARKET CAP
4.004 B
24H VOLUME
97.557 M
CIRC.SUPPLY
2.78 B
MAX SUPPLY
2.78 B
Rank48
1H -1.45 %
24H 3.05 %
7D 3.17 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/30/211.4081.4521.3561.45295,134,755.394,034,557,868.93
11/29/211.3461.4241.321.4194,664,350.933,919,482,701.36
11/28/211.3731.3731.2461.34480,057,744.173,735,381,631.95
11/27/211.3661.4171.351.37159,878,995.853,811,706,258
11/26/211.5811.5871.3561.361153,910,114.143,781,673,832.86
11/25/211.4981.6631.4781.582232,391,980.274,398,146,491.66
11/24/211.461.5371.381.5189,618,351.814,168,188,318.53
11/23/211.4251.4671.3611.458184,246,194.44,053,285,928.03
11/22/211.3511.5661.2941.423538,538,298.063,955,919,112.95
11/21/211.311.3841.2821.35194,335,646.83,755,228,909.7
11/20/211.3011.3271.2531.30868,812,397.853,634,892,627.97
11/19/211.2451.3191.2121.30187,974,147.453,616,547,859.36
11/18/211.4481.4671.2291.246163,720,898.673,462,850,306.99
11/17/211.3481.4781.2881.45417,547,928.254,030,558,102.42
11/16/211.3281.4421.1311.351334,685,529.73,756,441,084.77
11/15/211.3051.3371.2841.32357,846,820.293,677,808,902.05
11/14/211.3181.3281.2821.30530,032,508.593,626,295,594.5
11/13/211.2841.3341.271.31855,974,494.713,664,609,729.76
11/12/211.3311.3391.2471.28361,932,516.093,566,521,936.93
11/11/211.2971.3491.2821.33472,095,793.763,708,710,114.68
11/10/211.411.4381.2081.298160,484,454.233,608,522,400.45
11/9/211.3871.4531.3751.41143,363,209.753,918,057,622.78
11/8/211.3481.3941.3321.38682,955,506.293,852,694,263.34
11/7/211.3471.3511.3271.34737,893,426.273,743,970,771.21
11/6/211.3781.3781.2931.34661,137,971.843,740,780,485.96
11/5/211.3531.3911.3321.37471,939,150.713,819,417,067.06
11/4/211.3721.3891.3241.35374,288,510.263,759,622,268.06
11/3/211.4011.4061.3161.3793,837,951.883,807,734,197.31
11/2/211.4121.4131.3741.489,355,653.383,891,041,435.58
11/1/211.481.4921.3751.41197,368,309.883,922,834,973.85
10/31/211.4061.5171.3331.476234,300,319.524,101,725,775.1
10/30/211.2971.4551.2451.405208,193,644.613,905,484,271.03
10/29/211.2541.3081.2481.29860,267,770.173,606,641,270.57
10/28/211.21.2721.1881.25476,675,291.053,484,922,520.41
10/27/211.3751.3981.1441.199133,227,386.593,333,144,253.82
10/26/211.3471.4291.3381.373118,733,255.983,815,735,339.42
10/25/211.3051.3541.2941.34750,187,791.553,743,168,692.29
10/24/211.3291.3571.2691.30660,022,144.963,630,921,748.42
10/23/211.3471.3491.3041.33157,871,355.673,699,792,959.47
10/22/211.2831.3781.281.347116,986,598.883,742,977,287.82
10/21/211.3031.321.2541.27889,141,293.793,552,235,136.42
10/20/211.2461.3161.2281.30187,637,998.633,617,316,546.6
10/19/211.2451.2571.2231.24742,357,116.533,466,022,615.41
10/18/211.2531.2571.2081.24557,591,857.43,461,125,101.27
10/17/211.2991.3121.2081.25269,449,875.653,480,470,022.83
10/16/211.2921.3421.2761.29872,645,266.733,606,678,160.19
10/15/211.3611.3631.2631.292106,291,376.863,590,356,355.06
10/14/211.3711.3931.341.3676,434,378.563,780,913,478.61
10/13/211.3471.3691.3031.36988,681,067.433,805,469,167.8
10/12/211.4541.4541.2831.345157,609,970.763,739,762,098.58
10/11/211.4131.6151.4071.449575,325,063.634,027,445,462.43
10/10/211.3941.5231.3731.41277,038,017.763,920,429,438.9
10/9/211.3451.3981.3061.391112,455,526.163,866,266,878.01
10/8/211.2921.3541.2761.345122,866,094.813,738,960,429.53
10/7/211.2981.311.2511.29113,209,316.983,585,603,060.85
10/6/211.2341.3451.2031.298194,648,218.883,608,432,474.1
10/5/211.1981.2481.181.23381,314,655.443,427,725,322.98
10/4/211.2321.2461.1661.199114,145,939.773,333,751,065.65
10/3/211.2721.3361.2231.232170,736,407.743,423,910,128.53
10/2/211.3221.3531.1961.274272,148,581.763,539,793,567.98
10/1/211.1521.3631.1411.323161,695,995.763,676,310,497.16
9/30/211.0491.1641.0361.152106,586,459.673,203,406,472.56
9/29/211.0521.1181.0231.05597,274,464.72,933,082,411.94
9/28/211.141.1591.051.05263,867,939.192,924,386,851.69
9/27/211.1781.2231.1391.14265,756,548.683,174,592,153.54
9/26/211.2331.2371.1171.17787,585,677.723,271,108,175.52
9/25/211.2681.281.2151.23263,527,944.423,423,377,471.21
9/24/211.3921.3941.191.268110,170,153.113,523,782,022.22
9/23/211.3671.4081.3261.38994,544,555.73,861,793,995.37
9/22/211.2191.3811.2011.368167,743,039.863,803,550,376.26
9/21/211.3011.3561.1851.223130,963,364.293,399,822,036.16
9/20/211.5361.5371.281.291165,780,426.563,589,378,785.24
9/19/211.6641.6641.5081.53587,883,814.414,266,166,033.15
9/18/211.7441.7441.611.666147,398,832.074,630,307,287.34
9/17/211.5231.7631.4931.742355,108,490.114,843,326,228.94
9/16/211.6081.6361.4751.524100,958,855.974,237,030,090.92
9/15/211.5611.6561.5211.611152,094,308.894,478,443,173.4
9/14/211.4031.5681.3831.556168,832,117.574,326,046,603.06
9/13/211.5131.5241.3151.403113,831,316.863,899,191,674.52
9/12/211.5061.5511.4541.51492,975,801.084,209,372,103.08
9/11/211.5381.5691.4821.503109,042,425.364,177,408,597.31
9/10/211.5661.7691.4951.541303,072,072.684,283,095,121.68
9/9/211.5081.6221.491.561196,223,002.814,337,668,675.57
9/8/211.5141.7191.4331.518306,686,217.974,220,490,091.79
9/7/211.81.881.2791.506372,410,948.54,186,266,477.65
9/6/211.8041.9831.7651.794315,525,301.254,986,810,277.31
9/5/211.9871.9871.7341.811343,555,343.965,033,330,894.27
9/4/211.5732.0761.5481.992805,740,428.445,535,675,587.38
9/3/211.5461.6611.4971.577438,772,430.754,382,335,378.01
9/2/211.1331.6651.1251.552959,267,578.774,312,767,287.4