IOTA (MIOTA) historical data and Live price

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

MIOTA

USD

Rank47

1H 0.39 %

24H -0.75 %

7D -3.13 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	0.851	0.887	0.837	0.876	33,812,484.77	2,435,237,211.69
8/3/21	0.898	0.908	0.848	0.848	37,328,128.35	2,356,959,974.2
8/2/21	0.874	0.93	0.866	0.899	39,882,060.64	2,499,952,367.99
8/1/21	0.931	0.998	0.863	0.876	95,412,067.8	2,435,686,568.82
7/31/21	0.843	0.936	0.823	0.934	59,833,147.1	2,596,491,636.15
7/30/21	0.851	0.864	0.791	0.844	62,551,824.41	2,346,401,568.09
7/29/21	0.841	0.881	0.821	0.848	30,702,593.1	2,356,945,072.78
7/28/21	0.878	0.881	0.826	0.839	40,576,940.98	2,331,975,792.16
7/27/21	0.757	0.897	0.737	0.878	76,909,137.28	2,440,956,209.92
7/26/21	0.742	0.834	0.735	0.758	63,591,435.65	2,107,663,905.71
7/25/21	0.733	0.763	0.708	0.742	29,186,416.65	2,062,054,415.7
7/24/21	0.685	0.743	0.681	0.732	38,716,178.85	2,035,016,219.69
7/23/21	0.651	0.691	0.643	0.686	36,733,537.89	1,905,648,071.74
7/22/21	0.647	0.663	0.63	0.652	25,964,771.42	1,810,945,432.76
7/21/21	0.59	0.654	0.576	0.647	36,345,090.04	1,798,685,912.44
7/20/21	0.624	0.639	0.575	0.59	38,150,123.58	1,641,023,621.7
7/19/21	0.684	0.687	0.621	0.621	29,361,418.28	1,726,678,465.1
7/18/21	0.688	0.716	0.668	0.684	27,146,608.6	1,901,040,342.88
7/17/21	0.656	0.716	0.651	0.688	37,548,638.04	1,911,243,551.96
7/16/21	0.693	0.715	0.653	0.658	32,703,403.74	1,828,152,952.86
7/15/21	0.741	0.755	0.684	0.691	31,198,932.59	1,920,305,969.04
7/14/21	0.757	0.759	0.699	0.739	34,330,180.66	2,055,273,173.51
7/13/21	0.794	0.811	0.736	0.758	36,348,427.87	2,107,700,402.48
7/12/21	0.841	0.845	0.782	0.796	23,462,841.72	2,212,529,241.83
7/11/21	0.793	0.849	0.78	0.84	26,321,534.65	2,336,079,231.03
7/10/21	0.831	0.842	0.779	0.793	28,559,801.19	2,204,089,323.08
7/9/21	0.815	0.853	0.784	0.829	62,603,682.7	2,305,313,129.86
7/8/21	0.891	0.891	0.802	0.816	36,140,361.93	2,269,191,382.6
7/7/21	0.852	0.934	0.838	0.889	54,243,284.87	2,471,787,556.05
7/6/21	0.82	0.882	0.82	0.852	38,663,873.89	2,367,422,541.11
7/5/21	0.845	0.868	0.81	0.82	39,787,635.09	2,279,274,850.45
7/4/21	0.83	0.878	0.798	0.844	37,850,311.04	2,346,327,027.89
6/7/21	1.253	1.329	1.089	1.096	106,296,724.92	3,045,367,745.79
6/6/21	1.216	1.273	1.208	1.251	62,717,356.22	3,477,971,391.1
6/5/21	1.257	1.37	1.175	1.215	110,055,189.78	3,376,766,246.39
6/4/21	1.379	1.382	1.174	1.253	117,817,439.74	3,483,931,748.99
6/3/21	1.279	1.479	1.264	1.376	147,654,468.61	3,825,982,539.68
6/2/21	1.119	1.311	1.102	1.282	121,307,369.01	3,561,976,506.34
6/1/21	1.117	1.173	1.082	1.122	72,038,952.92	3,119,446,418.9
5/31/21	1.032	1.119	0.985	1.115	63,213,760.07	3,100,460,504.4
5/30/21	0.976	1.091	0.922	1.034	57,995,131.53	2,872,809,944.44
5/29/21	1.043	1.117	0.922	0.976	61,905,361.23	2,711,566,044.91
5/28/21	1.17	1.215	0.99	1.042	97,591,395.55	2,896,975,619.54
5/27/21	1.289	1.289	1.129	1.166	106,844,209.74	3,241,085,349.98
5/26/21	1.084	1.286	1.07	1.286	156,011,520.1	3,573,924,951.59
5/25/21	1.074	1.125	0.979	1.082	113,719,283.07	3,006,286,838.47
5/24/21	0.908	1.095	0.877	1.073	168,562,899.06	2,982,688,211.57
5/23/21	1.026	1.068	0.677	0.911	193,499,478.29	2,533,355,842.24
5/22/21	1.109	1.136	0.955	1.021	141,539,342.87	2,837,337,260.9
5/21/21	1.324	1.403	0.915	1.102	241,776,503.01	3,063,204,764.02
5/19/21	1.892	1.91	0.839	1.142	402,097,338.65	3,173,307,591.8
5/19/21	1.892	1.91	0.839	1.142	402,097,338.65	3,173,307,591.8
5/19/21	1.892	1.91	0.839	1.142	402,097,338.65	3,173,307,591.8
5/19/21	1.892	1.91	0.839	1.142	402,097,338.65	3,173,307,591.8
5/17/21	1.996	2.002	1.726	1.852	232,678,231.21	5,148,326,887.39
5/17/21	1.996	2.002	1.726	1.852	232,678,231.21	5,148,326,887.39
5/12/21	2.117	2.168	1.75	1.75	174,148,550.56	4,864,323,052.35
5/12/21	2.117	2.168	1.75	1.75	174,148,550.56	4,864,323,052.35
5/2/21	2.11	2.12	2.009	2.044	110,352,186.84	5,681,094,075.56
5/2/21	2.11	2.12	2.009	2.044	110,352,186.84	5,681,094,075.56
5/2/21	2.11	2.12	2.009	2.044	110,352,186.84	5,681,094,075.56
5/2/21	2.11	2.12	2.009	2.044	110,352,186.84	5,681,094,075.56
5/1/21	2.15	2.154	2.063	2.11	122,756,701.58	5,864,244,600.14
5/1/21	2.15	2.154	2.063	2.11	122,756,701.58	5,864,244,600.14
5/1/21	2.15	2.154	2.063	2.11	122,756,701.58	5,864,244,600.14
5/1/21	2.15	2.154	2.063	2.11	122,756,701.58	5,864,244,600.14
4/30/21	2.102	2.164	2.051	2.149	166,012,179.21	5,973,405,549.98
4/30/21	2.102	2.164	2.051	2.149	166,012,179.21	5,973,405,549.98
4/30/21	2.102	2.164	2.051	2.149	166,012,179.21	5,973,405,549.98
4/30/21	2.102	2.164	2.051	2.149	166,012,179.21	5,973,405,549.98
4/29/21	2.188	2.194	1.987	2.102	191,635,758.68	5,842,061,895.89
4/29/21	2.188	2.194	1.987	2.102	191,635,758.68	5,842,061,895.89
4/29/21	2.188	2.194	1.987	2.102	191,635,758.68	5,842,061,895.89
4/29/21	2.188	2.194	1.987	2.102	191,635,758.68	5,842,061,895.89
4/28/21	2.209	2.297	2.03	2.189	276,765,146.31	6,084,517,450.12
4/28/21	2.209	2.297	2.03	2.189	276,765,146.31	6,084,517,450.12
4/28/21	2.209	2.297	2.03	2.189	276,765,146.31	6,084,517,450.12
4/28/21	2.209	2.297	2.03	2.189	276,765,146.31	6,084,517,450.12
4/27/21	1.99	2.222	1.945	2.208	242,344,952.3	6,137,642,281.84
4/27/21	1.99	2.222	1.945	2.208	242,344,952.3	6,137,642,281.84
4/27/21	1.99	2.222	1.945	2.208	242,344,952.3	6,137,642,281.84
4/27/21	1.99	2.222	1.945	2.208	242,344,952.3	6,137,642,281.84
4/26/21	1.639	2.047	1.616	1.99	307,263,153.67	5,532,567,944.3
4/25/21	1.664	1.81	1.557	1.635	210,839,572.4	4,544,557,486.84
4/24/21	1.873	1.873	1.646	1.665	194,456,502.05	4,628,280,612.04
4/23/21	1.826	1.923	1.537	1.873	415,875,547.63	5,206,327,081.41
4/22/21	2.061	2.16	1.772	1.83	280,980,689.3	5,087,233,989.01
4/21/21	2.196	2.289	2.036	2.067	250,028,991.84	5,744,028,697.14
4/20/21	2.084	2.298	1.84	2.195	419,972,302.9	6,102,087,827.92
4/19/21	2.372	2.482	2.065	2.089	411,576,193.47	5,806,968,139.63

Similar Coins