IOTA (MIOTA) historical data and Live price

iota

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
Rank33
1H -1.80 %
24H -5.19 %
7D -10.95 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/26/210.4320.4390.4130.43337,134,884.1571,203,752,986.828
1/25/210.4560.470.4290.43245,520,330.1691,200,855,810.217
1/24/210.450.480.4440.45641,530,394.7111,266,536,082.293
1/23/210.4560.4750.4440.4540,985,252.8991,249,576,383.758
1/22/210.4220.4720.3930.45658,496,921.4421,267,639,359.824
1/21/210.470.4940.4180.42286,327,768.6241,171,595,496.546
1/20/210.4690.4840.4310.46951,586,970.2621,304,269,309.333
1/19/210.4760.5040.4620.4764,935,905.6591,305,426,529.736
1/18/210.4360.4860.4180.47678,156,653.0961,322,662,773.839
1/17/210.4250.4450.40.43545,209,516.3611,209,080,276.559
1/16/210.4310.4530.4160.42655,033,051.1141,184,194,646.775
1/15/210.4240.4520.3860.4368,908,954.7511,196,087,457.704
1/14/210.4150.4490.4020.42348,666,768.1211,175,750,680.298
1/13/210.3590.4160.3470.41552,741,201.0981,153,753,739.439
1/12/210.3690.3840.3480.3640,350,215.365999,862,459.902
1/11/210.4270.4280.3290.36968,731,536.1921,025,316,188.261
1/10/210.4360.4740.3860.42889,703,670.2731,188,553,571.216
1/9/210.370.4740.370.436168,732,250.6171,212,768,392.696
1/8/210.3840.3850.3460.36942,792,494.0731,026,674,684.432
1/7/210.3820.4050.360.38467,880,369.7761,066,685,684.962
1/6/210.3540.3990.3440.3879,394,660.0171,057,501,110.885
1/5/210.3440.3850.3180.35388,086,746.514981,500,603.598
1/4/210.310.3510.280.34560,563,730.183958,152,369.77
1/3/210.2860.3140.2780.30936,641,055.943860,234,815.52
1/2/210.2910.2970.2790.28625,174,949.159795,556,069.622
1/1/210.2970.3030.2910.29115,791,601.463809,809,747.692
12/31/200.2950.3010.2830.29726,769,897.521825,223,190.246
12/30/200.3020.3060.2890.29515,285,444.021821,347,048.514
12/29/200.3060.310.2850.30218,297,576.607840,213,261.671
12/28/200.2980.3180.2950.30621,730,246.403849,386,708.999
12/27/200.2860.3140.2730.29834,715,111.281828,476,716.47
12/26/200.2920.3020.2810.28621,748,448.908793,569,770.449
12/25/200.2940.3070.2880.29119,317,764.768810,228,929.433
12/24/200.2660.2950.2620.29421,414,464.616816,288,879.778
12/23/200.3080.330.2540.26542,748,028.475737,801,801.035
12/22/200.3050.3110.2870.30817,332,830.492854,722,513.453
12/21/200.3240.3310.30.30621,409,917.092850,484,574.2
12/20/200.340.3430.3180.32421,321,682.963899,916,333.496
12/19/200.3240.3460.3230.3421,713,203.75946,299,524.921
12/18/200.320.3310.3140.32417,510,265.366900,411,261.085
12/17/200.3280.3420.3140.3231,788,052.084889,155,985.422
12/16/200.3040.3310.2970.32821,159,025.845910,458,700.624
12/15/200.3020.3080.2950.30412,064,174.688845,663,028.345
12/14/200.3010.3040.2910.30211,695,970.181838,708,770.349
12/13/200.290.3050.2860.30111,402,090.556835,375,280.095
12/12/200.2740.2960.2740.2913,558,416.457806,402,026.617
12/11/200.2850.2850.2680.27516,215,433.052763,120,991.858
12/10/200.3090.310.2840.28516,303,251.193791,553,424.613
12/9/200.2990.3110.2860.30915,783,421.989859,575,765.606
12/8/200.3190.3230.2960.316,320,473.288832,569,294.599
12/7/200.3380.3390.3120.31921,093,891.283885,884,658.286
12/6/200.3420.3460.3270.3389,628,385.667940,381,559.062
12/5/200.3230.3450.320.34212,285,542.031949,645,403.695
12/4/200.3480.3510.3190.32314,782,203.703896,541,984.685
12/3/200.3450.3560.3410.34815,314,662.145968,571,251.949
12/2/200.3270.3460.3220.34516,075,906.066958,292,156.476
11/29/200.3390.3550.3280.34320,497,050.985953,088,504.083
11/28/200.3130.350.3030.33824,458,399.133940,452,427.044
11/27/200.3040.3240.2920.31323,917,911.985869,204,612.164
11/26/200.3550.360.2770.30449,823,165.095843,688,528.583
11/25/200.3830.4010.3390.35551,310,507.719987,304,576.791
11/24/200.3590.4230.350.38382,166,262.6881,064,657,323.926
11/23/200.3180.3620.3130.35950,462,838.068997,234,573.062
11/22/200.3240.3360.290.31844,631,384.768883,058,336.244
11/21/200.2650.3240.2650.32444,604,049.832899,182,763.922
11/20/200.2530.2650.2520.26513,834,225.323737,396,706.215
11/19/200.2560.2570.2510.2539,450,622.645704,232,554.833
11/18/200.2660.2680.2510.25613,585,725.715712,743,574.573
11/17/200.2560.2670.2550.26612,113,589.561738,323,780.809
11/16/200.2490.2570.2480.2548,703,462.794705,290,664.347
11/15/200.2530.2570.2450.2496,677,585.208693,221,481.658
11/14/200.2560.2580.2490.25310,959,553.73702,410,241.595
11/13/200.2480.2570.2460.2568,016,837.279712,819,085.929
11/12/200.2510.2580.2470.2489,537,269.635690,212,202.86
11/11/200.2540.2590.250.2519,289,844.973697,153,984.653
11/10/200.2510.2570.2490.25410,065,005.357707,307,789.966
11/9/200.2660.2680.2460.25118,633,032.458698,742,308.773
11/8/200.2570.2680.2540.2667,680,705.959739,544,908.609
11/7/200.2670.2770.2520.25714,113,961.842715,688,760.374
11/6/200.2490.2690.2490.26713,832,227.305741,305,560.516
11/5/200.2360.2510.2290.24912,278,861.437692,988,033.189
11/4/200.2440.2460.2260.23615,443,850.646656,506,825.25
11/3/200.2460.2480.2370.24411,110,776.58679,494,602.838
11/1/200.2530.2540.2480.2518,132,346.345698,350,898.286
10/30/200.2590.2610.2460.25710,089,228.052715,225,234.752
10/29/200.2680.2720.2540.25911,206,851.438720,183,043.358
10/28/200.2770.2790.2640.26811,488,927.538745,739,258.954
9/29/200.2690.2790.2640.2748,124,252.199762,304,788.634
9/28/200.260.2820.260.26910,555,831.144748,658,753.981
9/27/200.2640.2680.2520.266,051,690.819722,502,041.056