IOTA (MIOTA) historical data and Live price

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

MIOTA

USD

Rank48

1H -1.45 %

24H 3.05 %

7D 3.17 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/30/21	1.408	1.452	1.356	1.452	95,134,755.39	4,034,557,868.93
11/29/21	1.346	1.424	1.32	1.41	94,664,350.93	3,919,482,701.36
11/28/21	1.373	1.373	1.246	1.344	80,057,744.17	3,735,381,631.95
11/27/21	1.366	1.417	1.35	1.371	59,878,995.85	3,811,706,258
11/26/21	1.581	1.587	1.356	1.361	153,910,114.14	3,781,673,832.86
11/25/21	1.498	1.663	1.478	1.582	232,391,980.27	4,398,146,491.66
11/24/21	1.46	1.537	1.38	1.5	189,618,351.81	4,168,188,318.53
11/23/21	1.425	1.467	1.361	1.458	184,246,194.4	4,053,285,928.03
11/22/21	1.351	1.566	1.294	1.423	538,538,298.06	3,955,919,112.95
11/21/21	1.31	1.384	1.282	1.351	94,335,646.8	3,755,228,909.7
11/20/21	1.301	1.327	1.253	1.308	68,812,397.85	3,634,892,627.97
11/19/21	1.245	1.319	1.212	1.301	87,974,147.45	3,616,547,859.36
11/18/21	1.448	1.467	1.229	1.246	163,720,898.67	3,462,850,306.99
11/17/21	1.348	1.478	1.288	1.45	417,547,928.25	4,030,558,102.42
11/16/21	1.328	1.442	1.131	1.351	334,685,529.7	3,756,441,084.77
11/15/21	1.305	1.337	1.284	1.323	57,846,820.29	3,677,808,902.05
11/14/21	1.318	1.328	1.282	1.305	30,032,508.59	3,626,295,594.5
11/13/21	1.284	1.334	1.27	1.318	55,974,494.71	3,664,609,729.76
11/12/21	1.331	1.339	1.247	1.283	61,932,516.09	3,566,521,936.93
11/11/21	1.297	1.349	1.282	1.334	72,095,793.76	3,708,710,114.68
11/10/21	1.41	1.438	1.208	1.298	160,484,454.23	3,608,522,400.45
11/9/21	1.387	1.453	1.375	1.41	143,363,209.75	3,918,057,622.78
11/8/21	1.348	1.394	1.332	1.386	82,955,506.29	3,852,694,263.34
11/7/21	1.347	1.351	1.327	1.347	37,893,426.27	3,743,970,771.21
11/6/21	1.378	1.378	1.293	1.346	61,137,971.84	3,740,780,485.96
11/5/21	1.353	1.391	1.332	1.374	71,939,150.71	3,819,417,067.06
11/4/21	1.372	1.389	1.324	1.353	74,288,510.26	3,759,622,268.06
11/3/21	1.401	1.406	1.316	1.37	93,837,951.88	3,807,734,197.31
11/2/21	1.412	1.413	1.374	1.4	89,355,653.38	3,891,041,435.58
11/1/21	1.48	1.492	1.375	1.411	97,368,309.88	3,922,834,973.85
10/31/21	1.406	1.517	1.333	1.476	234,300,319.52	4,101,725,775.1
10/30/21	1.297	1.455	1.245	1.405	208,193,644.61	3,905,484,271.03
10/29/21	1.254	1.308	1.248	1.298	60,267,770.17	3,606,641,270.57
10/28/21	1.2	1.272	1.188	1.254	76,675,291.05	3,484,922,520.41
10/27/21	1.375	1.398	1.144	1.199	133,227,386.59	3,333,144,253.82
10/26/21	1.347	1.429	1.338	1.373	118,733,255.98	3,815,735,339.42
10/25/21	1.305	1.354	1.294	1.347	50,187,791.55	3,743,168,692.29
10/24/21	1.329	1.357	1.269	1.306	60,022,144.96	3,630,921,748.42
10/23/21	1.347	1.349	1.304	1.331	57,871,355.67	3,699,792,959.47
10/22/21	1.283	1.378	1.28	1.347	116,986,598.88	3,742,977,287.82
10/21/21	1.303	1.32	1.254	1.278	89,141,293.79	3,552,235,136.42
10/20/21	1.246	1.316	1.228	1.301	87,637,998.63	3,617,316,546.6
10/19/21	1.245	1.257	1.223	1.247	42,357,116.53	3,466,022,615.41
10/18/21	1.253	1.257	1.208	1.245	57,591,857.4	3,461,125,101.27
10/17/21	1.299	1.312	1.208	1.252	69,449,875.65	3,480,470,022.83
10/16/21	1.292	1.342	1.276	1.298	72,645,266.73	3,606,678,160.19
10/15/21	1.361	1.363	1.263	1.292	106,291,376.86	3,590,356,355.06
10/14/21	1.371	1.393	1.34	1.36	76,434,378.56	3,780,913,478.61
10/13/21	1.347	1.369	1.303	1.369	88,681,067.43	3,805,469,167.8
10/12/21	1.454	1.454	1.283	1.345	157,609,970.76	3,739,762,098.58
10/11/21	1.413	1.615	1.407	1.449	575,325,063.63	4,027,445,462.43
10/10/21	1.394	1.523	1.373	1.41	277,038,017.76	3,920,429,438.9
10/9/21	1.345	1.398	1.306	1.391	112,455,526.16	3,866,266,878.01
10/8/21	1.292	1.354	1.276	1.345	122,866,094.81	3,738,960,429.53
10/7/21	1.298	1.31	1.251	1.29	113,209,316.98	3,585,603,060.85
10/6/21	1.234	1.345	1.203	1.298	194,648,218.88	3,608,432,474.1
10/5/21	1.198	1.248	1.18	1.233	81,314,655.44	3,427,725,322.98
10/4/21	1.232	1.246	1.166	1.199	114,145,939.77	3,333,751,065.65
10/3/21	1.272	1.336	1.223	1.232	170,736,407.74	3,423,910,128.53
10/2/21	1.322	1.353	1.196	1.274	272,148,581.76	3,539,793,567.98
10/1/21	1.152	1.363	1.141	1.323	161,695,995.76	3,676,310,497.16
9/30/21	1.049	1.164	1.036	1.152	106,586,459.67	3,203,406,472.56
9/29/21	1.052	1.118	1.023	1.055	97,274,464.7	2,933,082,411.94
9/28/21	1.14	1.159	1.05	1.052	63,867,939.19	2,924,386,851.69
9/27/21	1.178	1.223	1.139	1.142	65,756,548.68	3,174,592,153.54
9/26/21	1.233	1.237	1.117	1.177	87,585,677.72	3,271,108,175.52
9/25/21	1.268	1.28	1.215	1.232	63,527,944.42	3,423,377,471.21
9/24/21	1.392	1.394	1.19	1.268	110,170,153.11	3,523,782,022.22
9/23/21	1.367	1.408	1.326	1.389	94,544,555.7	3,861,793,995.37
9/22/21	1.219	1.381	1.201	1.368	167,743,039.86	3,803,550,376.26
9/21/21	1.301	1.356	1.185	1.223	130,963,364.29	3,399,822,036.16
9/20/21	1.536	1.537	1.28	1.291	165,780,426.56	3,589,378,785.24
9/19/21	1.664	1.664	1.508	1.535	87,883,814.41	4,266,166,033.15
9/18/21	1.744	1.744	1.61	1.666	147,398,832.07	4,630,307,287.34
9/17/21	1.523	1.763	1.493	1.742	355,108,490.11	4,843,326,228.94
9/16/21	1.608	1.636	1.475	1.524	100,958,855.97	4,237,030,090.92
9/15/21	1.561	1.656	1.521	1.611	152,094,308.89	4,478,443,173.4
9/14/21	1.403	1.568	1.383	1.556	168,832,117.57	4,326,046,603.06
9/13/21	1.513	1.524	1.315	1.403	113,831,316.86	3,899,191,674.52
9/12/21	1.506	1.551	1.454	1.514	92,975,801.08	4,209,372,103.08
9/11/21	1.538	1.569	1.482	1.503	109,042,425.36	4,177,408,597.31
9/10/21	1.566	1.769	1.495	1.541	303,072,072.68	4,283,095,121.68
9/9/21	1.508	1.622	1.49	1.561	196,223,002.81	4,337,668,675.57
9/8/21	1.514	1.719	1.433	1.518	306,686,217.97	4,220,490,091.79
9/7/21	1.8	1.88	1.279	1.506	372,410,948.5	4,186,266,477.65
9/6/21	1.804	1.983	1.765	1.794	315,525,301.25	4,986,810,277.31
9/5/21	1.987	1.987	1.734	1.811	343,555,343.96	5,033,330,894.27
9/4/21	1.573	2.076	1.548	1.992	805,740,428.44	5,535,675,587.38
9/3/21	1.546	1.661	1.497	1.577	438,772,430.75	4,382,335,378.01
9/2/21	1.133	1.665	1.125	1.552	959,267,578.77	4,312,767,287.4

Similar Coins