IOTA (MIOTA) historical data and Live price

IOTA

MIOTA

$ 0.397712 -5.187 %

0.00001298 BTC

MARKET CAP
1.105 B

24H VOLUME
32.082 M

CIRC.SUPPLY
2.78 B

MAX SUPPLY
2.78 B

MIOTA

USD

Rank33

1H -1.80 %

24H -5.19 %

7D -10.95 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/26/21	0.432	0.439	0.413	0.433	37,134,884.157	1,203,752,986.828
1/25/21	0.456	0.47	0.429	0.432	45,520,330.169	1,200,855,810.217
1/24/21	0.45	0.48	0.444	0.456	41,530,394.711	1,266,536,082.293
1/23/21	0.456	0.475	0.444	0.45	40,985,252.899	1,249,576,383.758
1/22/21	0.422	0.472	0.393	0.456	58,496,921.442	1,267,639,359.824
1/21/21	0.47	0.494	0.418	0.422	86,327,768.624	1,171,595,496.546
1/20/21	0.469	0.484	0.431	0.469	51,586,970.262	1,304,269,309.333
1/19/21	0.476	0.504	0.462	0.47	64,935,905.659	1,305,426,529.736
1/18/21	0.436	0.486	0.418	0.476	78,156,653.096	1,322,662,773.839
1/17/21	0.425	0.445	0.4	0.435	45,209,516.361	1,209,080,276.559
1/16/21	0.431	0.453	0.416	0.426	55,033,051.114	1,184,194,646.775
1/15/21	0.424	0.452	0.386	0.43	68,908,954.751	1,196,087,457.704
1/14/21	0.415	0.449	0.402	0.423	48,666,768.121	1,175,750,680.298
1/13/21	0.359	0.416	0.347	0.415	52,741,201.098	1,153,753,739.439
1/12/21	0.369	0.384	0.348	0.36	40,350,215.365	999,862,459.902
1/11/21	0.427	0.428	0.329	0.369	68,731,536.192	1,025,316,188.261
1/10/21	0.436	0.474	0.386	0.428	89,703,670.273	1,188,553,571.216
1/9/21	0.37	0.474	0.37	0.436	168,732,250.617	1,212,768,392.696
1/8/21	0.384	0.385	0.346	0.369	42,792,494.073	1,026,674,684.432
1/7/21	0.382	0.405	0.36	0.384	67,880,369.776	1,066,685,684.962
1/6/21	0.354	0.399	0.344	0.38	79,394,660.017	1,057,501,110.885
1/5/21	0.344	0.385	0.318	0.353	88,086,746.514	981,500,603.598
1/4/21	0.31	0.351	0.28	0.345	60,563,730.183	958,152,369.77
1/3/21	0.286	0.314	0.278	0.309	36,641,055.943	860,234,815.52
1/2/21	0.291	0.297	0.279	0.286	25,174,949.159	795,556,069.622
1/1/21	0.297	0.303	0.291	0.291	15,791,601.463	809,809,747.692
12/31/20	0.295	0.301	0.283	0.297	26,769,897.521	825,223,190.246
12/30/20	0.302	0.306	0.289	0.295	15,285,444.021	821,347,048.514
12/29/20	0.306	0.31	0.285	0.302	18,297,576.607	840,213,261.671
12/28/20	0.298	0.318	0.295	0.306	21,730,246.403	849,386,708.999
12/27/20	0.286	0.314	0.273	0.298	34,715,111.281	828,476,716.47
12/26/20	0.292	0.302	0.281	0.286	21,748,448.908	793,569,770.449
12/25/20	0.294	0.307	0.288	0.291	19,317,764.768	810,228,929.433
12/24/20	0.266	0.295	0.262	0.294	21,414,464.616	816,288,879.778
12/23/20	0.308	0.33	0.254	0.265	42,748,028.475	737,801,801.035
12/22/20	0.305	0.311	0.287	0.308	17,332,830.492	854,722,513.453
12/21/20	0.324	0.331	0.3	0.306	21,409,917.092	850,484,574.2
12/20/20	0.34	0.343	0.318	0.324	21,321,682.963	899,916,333.496
12/19/20	0.324	0.346	0.323	0.34	21,713,203.75	946,299,524.921
12/18/20	0.32	0.331	0.314	0.324	17,510,265.366	900,411,261.085
12/17/20	0.328	0.342	0.314	0.32	31,788,052.084	889,155,985.422
12/16/20	0.304	0.331	0.297	0.328	21,159,025.845	910,458,700.624
12/15/20	0.302	0.308	0.295	0.304	12,064,174.688	845,663,028.345
12/14/20	0.301	0.304	0.291	0.302	11,695,970.181	838,708,770.349
12/13/20	0.29	0.305	0.286	0.301	11,402,090.556	835,375,280.095
12/12/20	0.274	0.296	0.274	0.29	13,558,416.457	806,402,026.617
12/11/20	0.285	0.285	0.268	0.275	16,215,433.052	763,120,991.858
12/10/20	0.309	0.31	0.284	0.285	16,303,251.193	791,553,424.613
12/9/20	0.299	0.311	0.286	0.309	15,783,421.989	859,575,765.606
12/8/20	0.319	0.323	0.296	0.3	16,320,473.288	832,569,294.599
12/7/20	0.338	0.339	0.312	0.319	21,093,891.283	885,884,658.286
12/6/20	0.342	0.346	0.327	0.338	9,628,385.667	940,381,559.062
12/5/20	0.323	0.345	0.32	0.342	12,285,542.031	949,645,403.695
12/4/20	0.348	0.351	0.319	0.323	14,782,203.703	896,541,984.685
12/3/20	0.345	0.356	0.341	0.348	15,314,662.145	968,571,251.949
12/2/20	0.327	0.346	0.322	0.345	16,075,906.066	958,292,156.476
11/29/20	0.339	0.355	0.328	0.343	20,497,050.985	953,088,504.083
11/28/20	0.313	0.35	0.303	0.338	24,458,399.133	940,452,427.044
11/27/20	0.304	0.324	0.292	0.313	23,917,911.985	869,204,612.164
11/26/20	0.355	0.36	0.277	0.304	49,823,165.095	843,688,528.583
11/25/20	0.383	0.401	0.339	0.355	51,310,507.719	987,304,576.791
11/24/20	0.359	0.423	0.35	0.383	82,166,262.688	1,064,657,323.926
11/23/20	0.318	0.362	0.313	0.359	50,462,838.068	997,234,573.062
11/22/20	0.324	0.336	0.29	0.318	44,631,384.768	883,058,336.244
11/21/20	0.265	0.324	0.265	0.324	44,604,049.832	899,182,763.922
11/20/20	0.253	0.265	0.252	0.265	13,834,225.323	737,396,706.215
11/19/20	0.256	0.257	0.251	0.253	9,450,622.645	704,232,554.833
11/18/20	0.266	0.268	0.251	0.256	13,585,725.715	712,743,574.573
11/17/20	0.256	0.267	0.255	0.266	12,113,589.561	738,323,780.809
11/16/20	0.249	0.257	0.248	0.254	8,703,462.794	705,290,664.347
11/15/20	0.253	0.257	0.245	0.249	6,677,585.208	693,221,481.658
11/14/20	0.256	0.258	0.249	0.253	10,959,553.73	702,410,241.595
11/13/20	0.248	0.257	0.246	0.256	8,016,837.279	712,819,085.929
11/12/20	0.251	0.258	0.247	0.248	9,537,269.635	690,212,202.86
11/11/20	0.254	0.259	0.25	0.251	9,289,844.973	697,153,984.653
11/10/20	0.251	0.257	0.249	0.254	10,065,005.357	707,307,789.966
11/9/20	0.266	0.268	0.246	0.251	18,633,032.458	698,742,308.773
11/8/20	0.257	0.268	0.254	0.266	7,680,705.959	739,544,908.609
11/7/20	0.267	0.277	0.252	0.257	14,113,961.842	715,688,760.374
11/6/20	0.249	0.269	0.249	0.267	13,832,227.305	741,305,560.516
11/5/20	0.236	0.251	0.229	0.249	12,278,861.437	692,988,033.189
11/4/20	0.244	0.246	0.226	0.236	15,443,850.646	656,506,825.25
11/3/20	0.246	0.248	0.237	0.244	11,110,776.58	679,494,602.838
11/1/20	0.253	0.254	0.248	0.251	8,132,346.345	698,350,898.286
10/30/20	0.259	0.261	0.246	0.257	10,089,228.052	715,225,234.752
10/29/20	0.268	0.272	0.254	0.259	11,206,851.438	720,183,043.358
10/28/20	0.277	0.279	0.264	0.268	11,488,927.538	745,739,258.954
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

Similar Coins