IOTA (MIOTA) historical data and Live price

iota

IOTA

MIOTA
$ 0.840731 -0.748 % 0.00002203 BTC
MARKET CAP
2.337 B
24H VOLUME
34.523 M
CIRC.SUPPLY
2.78 B
MAX SUPPLY
2.78 B
Rank47
1H 0.39 %
24H -0.75 %
7D -3.13 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/210.8510.8870.8370.87633,812,484.772,435,237,211.69
8/3/210.8980.9080.8480.84837,328,128.352,356,959,974.2
8/2/210.8740.930.8660.89939,882,060.642,499,952,367.99
8/1/210.9310.9980.8630.87695,412,067.82,435,686,568.82
7/31/210.8430.9360.8230.93459,833,147.12,596,491,636.15
7/30/210.8510.8640.7910.84462,551,824.412,346,401,568.09
7/29/210.8410.8810.8210.84830,702,593.12,356,945,072.78
7/28/210.8780.8810.8260.83940,576,940.982,331,975,792.16
7/27/210.7570.8970.7370.87876,909,137.282,440,956,209.92
7/26/210.7420.8340.7350.75863,591,435.652,107,663,905.71
7/25/210.7330.7630.7080.74229,186,416.652,062,054,415.7
7/24/210.6850.7430.6810.73238,716,178.852,035,016,219.69
7/23/210.6510.6910.6430.68636,733,537.891,905,648,071.74
7/22/210.6470.6630.630.65225,964,771.421,810,945,432.76
7/21/210.590.6540.5760.64736,345,090.041,798,685,912.44
7/20/210.6240.6390.5750.5938,150,123.581,641,023,621.7
7/19/210.6840.6870.6210.62129,361,418.281,726,678,465.1
7/18/210.6880.7160.6680.68427,146,608.61,901,040,342.88
7/17/210.6560.7160.6510.68837,548,638.041,911,243,551.96
7/16/210.6930.7150.6530.65832,703,403.741,828,152,952.86
7/15/210.7410.7550.6840.69131,198,932.591,920,305,969.04
7/14/210.7570.7590.6990.73934,330,180.662,055,273,173.51
7/13/210.7940.8110.7360.75836,348,427.872,107,700,402.48
7/12/210.8410.8450.7820.79623,462,841.722,212,529,241.83
7/11/210.7930.8490.780.8426,321,534.652,336,079,231.03
7/10/210.8310.8420.7790.79328,559,801.192,204,089,323.08
7/9/210.8150.8530.7840.82962,603,682.72,305,313,129.86
7/8/210.8910.8910.8020.81636,140,361.932,269,191,382.6
7/7/210.8520.9340.8380.88954,243,284.872,471,787,556.05
7/6/210.820.8820.820.85238,663,873.892,367,422,541.11
7/5/210.8450.8680.810.8239,787,635.092,279,274,850.45
7/4/210.830.8780.7980.84437,850,311.042,346,327,027.89
6/7/211.2531.3291.0891.096106,296,724.923,045,367,745.79
6/6/211.2161.2731.2081.25162,717,356.223,477,971,391.1
6/5/211.2571.371.1751.215110,055,189.783,376,766,246.39
6/4/211.3791.3821.1741.253117,817,439.743,483,931,748.99
6/3/211.2791.4791.2641.376147,654,468.613,825,982,539.68
6/2/211.1191.3111.1021.282121,307,369.013,561,976,506.34
6/1/211.1171.1731.0821.12272,038,952.923,119,446,418.9
5/31/211.0321.1190.9851.11563,213,760.073,100,460,504.4
5/30/210.9761.0910.9221.03457,995,131.532,872,809,944.44
5/29/211.0431.1170.9220.97661,905,361.232,711,566,044.91
5/28/211.171.2150.991.04297,591,395.552,896,975,619.54
5/27/211.2891.2891.1291.166106,844,209.743,241,085,349.98
5/26/211.0841.2861.071.286156,011,520.13,573,924,951.59
5/25/211.0741.1250.9791.082113,719,283.073,006,286,838.47
5/24/210.9081.0950.8771.073168,562,899.062,982,688,211.57
5/23/211.0261.0680.6770.911193,499,478.292,533,355,842.24
5/22/211.1091.1360.9551.021141,539,342.872,837,337,260.9
5/21/211.3241.4030.9151.102241,776,503.013,063,204,764.02
5/19/211.8921.910.8391.142402,097,338.653,173,307,591.8
5/19/211.8921.910.8391.142402,097,338.653,173,307,591.8
5/19/211.8921.910.8391.142402,097,338.653,173,307,591.8
5/19/211.8921.910.8391.142402,097,338.653,173,307,591.8
5/17/211.9962.0021.7261.852232,678,231.215,148,326,887.39
5/17/211.9962.0021.7261.852232,678,231.215,148,326,887.39
5/12/212.1172.1681.751.75174,148,550.564,864,323,052.35
5/12/212.1172.1681.751.75174,148,550.564,864,323,052.35
5/2/212.112.122.0092.044110,352,186.845,681,094,075.56
5/2/212.112.122.0092.044110,352,186.845,681,094,075.56
5/2/212.112.122.0092.044110,352,186.845,681,094,075.56
5/2/212.112.122.0092.044110,352,186.845,681,094,075.56
5/1/212.152.1542.0632.11122,756,701.585,864,244,600.14
5/1/212.152.1542.0632.11122,756,701.585,864,244,600.14
5/1/212.152.1542.0632.11122,756,701.585,864,244,600.14
5/1/212.152.1542.0632.11122,756,701.585,864,244,600.14
4/30/212.1022.1642.0512.149166,012,179.215,973,405,549.98
4/30/212.1022.1642.0512.149166,012,179.215,973,405,549.98
4/30/212.1022.1642.0512.149166,012,179.215,973,405,549.98
4/30/212.1022.1642.0512.149166,012,179.215,973,405,549.98
4/29/212.1882.1941.9872.102191,635,758.685,842,061,895.89
4/29/212.1882.1941.9872.102191,635,758.685,842,061,895.89
4/29/212.1882.1941.9872.102191,635,758.685,842,061,895.89
4/29/212.1882.1941.9872.102191,635,758.685,842,061,895.89
4/28/212.2092.2972.032.189276,765,146.316,084,517,450.12
4/28/212.2092.2972.032.189276,765,146.316,084,517,450.12
4/28/212.2092.2972.032.189276,765,146.316,084,517,450.12
4/28/212.2092.2972.032.189276,765,146.316,084,517,450.12
4/27/211.992.2221.9452.208242,344,952.36,137,642,281.84
4/27/211.992.2221.9452.208242,344,952.36,137,642,281.84
4/27/211.992.2221.9452.208242,344,952.36,137,642,281.84
4/27/211.992.2221.9452.208242,344,952.36,137,642,281.84
4/26/211.6392.0471.6161.99307,263,153.675,532,567,944.3
4/25/211.6641.811.5571.635210,839,572.44,544,557,486.84
4/24/211.8731.8731.6461.665194,456,502.054,628,280,612.04
4/23/211.8261.9231.5371.873415,875,547.635,206,327,081.41
4/22/212.0612.161.7721.83280,980,689.35,087,233,989.01
4/21/212.1962.2892.0362.067250,028,991.845,744,028,697.14
4/20/212.0842.2981.842.195419,972,302.96,102,087,827.92
4/19/212.3722.4822.0652.089411,576,193.475,806,968,139.63