IOTA (MIOTA) historical data and Live price

IOTA

MIOTA

$ 0.28684 + 3.774 %

0.00002193 BTC

MARKET CAP
797.28 M

24H VOLUME
10.017 M

CIRC.SUPPLY
2.78 B

MAX SUPPLY
2.78 B

MIOTA

USD

Rank26

1H 0.46 %

24H 3.77 %

7D 6.85 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.269	0.279	0.264	0.274	8,124,252.199	762,304,788.634
9/28/20	0.26	0.282	0.26	0.269	10,555,831.144	748,658,753.981
9/27/20	0.264	0.268	0.252	0.26	6,051,690.819	722,502,041.056
9/26/20	0.256	0.265	0.252	0.264	5,875,149.46	735,141,032.469
9/25/20	0.248	0.262	0.24	0.256	8,571,439.461	711,630,217.023
9/24/20	0.233	0.251	0.231	0.248	5,950,889.502	688,304,077.227
9/23/20	0.244	0.254	0.232	0.233	7,947,388.02	648,249,599.715
9/22/20	0.241	0.247	0.232	0.244	7,562,523	676,945,934.822
9/21/20	0.264	0.268	0.236	0.241	12,456,023.57	670,870,606.353
9/20/20	0.273	0.273	0.256	0.263	8,422,416.715	732,302,524.804
9/19/20	0.273	0.279	0.271	0.272	5,032,435.453	756,735,734.623
9/18/20	0.282	0.282	0.27	0.273	8,525,936.411	760,055,651.786
9/17/20	0.273	0.285	0.268	0.282	8,055,321.318	782,881,179.553
9/16/20	0.274	0.28	0.269	0.272	7,413,877.65	757,223,369.229
9/15/20	0.286	0.289	0.273	0.274	8,309,017.246	761,817,065.629
9/14/20	0.284	0.295	0.276	0.286	9,677,013.527	794,043,575.558
9/13/20	0.299	0.304	0.277	0.283	12,018,680.811	787,519,717.642
9/12/20	0.293	0.299	0.285	0.299	9,173,264.969	832,445,964.825
9/11/20	0.3	0.301	0.281	0.293	11,405,052.228	813,940,930.711
9/10/20	0.286	0.304	0.286	0.3	12,792,219.087	833,233,720.472
9/9/20	0.276	0.294	0.271	0.286	11,237,796.629	796,009,105.908
9/8/20	0.283	0.296	0.266	0.276	18,009,224.915	766,504,304.894
9/7/20	0.286	0.288	0.263	0.283	16,143,254.698	785,796,445.373
9/6/20	0.264	0.292	0.254	0.286	19,908,751.473	795,371,781.161
9/5/20	0.29	0.295	0.252	0.264	22,343,225.84	734,196,167.45
9/4/20	0.276	0.298	0.268	0.29	30,547,218.945	806,602,578.283
9/3/20	0.338	0.341	0.272	0.276	30,711,727.609	767,640,485.127
9/2/20	0.366	0.368	0.321	0.338	32,809,903.155	939,068,846.752
9/1/20	0.362	0.376	0.356	0.366	40,442,437.372	1,017,184,534.016
8/31/20	0.365	0.371	0.357	0.363	32,321,712.702	1,007,930,847.467
8/30/20	0.367	0.375	0.358	0.365	32,702,205.12	1,013,927,418.166
8/29/20	0.349	0.372	0.346	0.368	30,110,551.594	1,023,328,680.022
8/28/20	0.339	0.354	0.334	0.348	29,829,437.614	968,163,412.136
8/27/20	0.357	0.36	0.324	0.339	41,565,967.006	941,700,785.587
8/26/20	0.363	0.364	0.347	0.357	36,720,578.021	993,526,431.924
8/25/20	0.394	0.394	0.352	0.363	35,224,687.841	1,009,846,655.028
8/24/20	0.385	0.398	0.377	0.394	18,649,652.167	1,095,264,250.594
8/23/20	0.403	0.405	0.378	0.385	18,529,822.213	1,071,087,033.746
8/22/20	0.373	0.404	0.366	0.403	28,412,050.652	1,120,632,026.6
8/21/20	0.399	0.438	0.373	0.373	50,773,913.236	1,036,343,441.207
8/20/20	0.372	0.398	0.368	0.398	22,224,043.645	1,105,706,938.754
8/19/20	0.395	0.4	0.362	0.372	29,519,169.415	1,033,966,881.507
8/18/20	0.411	0.416	0.384	0.395	29,222,320.77	1,098,414,809.17
8/17/20	0.424	0.426	0.407	0.412	28,424,481.884	1,145,490,227.394
8/16/20	0.421	0.432	0.405	0.424	34,278,792.558	1,179,338,392.732
8/15/20	0.407	0.439	0.396	0.42	41,108,430.376	1,168,656,325.256
8/14/20	0.381	0.416	0.379	0.407	33,308,616.496	1,131,601,214.887
8/13/20	0.388	0.407	0.371	0.381	37,128,929.756	1,058,282,005.128
8/12/20	0.369	0.389	0.345	0.388	45,902,197.704	1,078,653,928.693
8/11/20	0.383	0.412	0.358	0.369	80,318,198.608	1,025,115,784.301
8/10/20	0.348	0.386	0.347	0.383	44,262,825.966	1,064,176,085.164
8/9/20	0.33	0.35	0.33	0.348	36,848,623.041	965,994,954.115
8/8/20	0.319	0.336	0.316	0.331	22,484,745.361	918,678,012.092
8/7/20	0.315	0.332	0.312	0.319	26,070,061.742	886,506,729.152
8/6/20	0.306	0.321	0.301	0.315	24,154,818.256	876,377,850.859
8/5/20	0.307	0.31	0.304	0.306	15,996,752.862	850,026,590.759
8/4/20	0.301	0.311	0.298	0.307	18,300,284.809	853,830,890.352
8/3/20	0.288	0.306	0.286	0.301	20,208,659.12	836,418,318.721
8/2/20	0.313	0.321	0.283	0.288	30,405,120.826	800,488,497.266
8/1/20	0.3	0.315	0.297	0.313	25,058,192.358	869,410,652.784
7/31/20	0.301	0.303	0.294	0.3	20,238,033.581	832,826,397.664
7/30/20	0.286	0.307	0.284	0.301	35,256,664.959	836,669,986.327
7/29/20	0.272	0.291	0.27	0.286	21,997,987.614	795,155,342.043
7/28/20	0.271	0.279	0.268	0.272	23,879,021.384	755,167,050.934
7/27/20	0.269	0.276	0.252	0.271	26,968,286.029	754,178,817.626
7/26/20	0.275	0.279	0.268	0.269	19,108,399.826	746,521,132.7
7/25/20	0.267	0.276	0.267	0.275	16,421,658.136	764,999,233.71
7/24/20	0.279	0.279	0.266	0.267	17,449,910.78	741,174,254.421
7/23/20	0.277	0.285	0.274	0.278	21,497,810.442	773,515,661.68
7/22/20	0.265	0.279	0.263	0.278	22,365,145.917	771,441,695.189
7/21/20	0.25	0.269	0.249	0.265	25,213,658.969	736,436,069.74
7/20/20	0.248	0.255	0.246	0.25	18,557,261.912	695,159,068.277
7/19/20	0.238	0.249	0.237	0.248	12,585,531.249	688,818,077.218
7/18/20	0.241	0.242	0.238	0.239	9,923,058.969	663,013,155.945
7/17/20	0.241	0.242	0.238	0.241	11,522,044.014	669,598,037.737
7/16/20	0.245	0.246	0.23	0.241	15,817,181.929	670,571,919.988
7/15/20	0.249	0.25	0.244	0.245	13,835,098.943	681,388,526.747
7/14/20	0.249	0.253	0.245	0.249	16,417,155.184	690,727,510.462
7/13/20	0.251	0.262	0.246	0.249	20,111,913.765	692,113,757.794
7/12/20	0.25	0.253	0.245	0.251	15,209,896.383	697,584,839.828
7/11/20	0.251	0.253	0.246	0.25	14,028,436.685	694,775,076.688
7/10/20	0.256	0.256	0.24	0.251	16,963,393.904	696,964,405.694
7/9/20	0.256	0.267	0.248	0.256	22,938,494.739	710,846,835.937
7/8/20	0.244	0.261	0.242	0.256	23,152,366.286	711,186,324.525
7/7/20	0.246	0.247	0.237	0.244	13,774,567.259	678,669,396.238
7/6/20	0.236	0.248	0.235	0.246	18,120,626.573	684,560,236.49
7/5/20	0.239	0.241	0.228	0.236	16,410,801.968	655,960,586.874
7/4/20	0.225	0.242	0.224	0.24	15,916,528.662	665,987,127.702
7/3/20	0.232	0.233	0.224	0.225	11,277,788.36	626,019,340.098
7/2/20	0.23	0.24	0.221	0.232	12,881,702.01	645,971,319.295

Similar Coins