IOTA (MIOTA) historical data and Live price

iota

IOTA

MIOTA
$ 0.151821 -0.532 % 0.00000564 BTC
MARKET CAP
421.991 M
24H VOLUME
2.708 M
CIRC.SUPPLY
2.78 B
MAX SUPPLY
2.78 B
Rank79
1H 0.01 %
24H -0.53 %
7D 2.39 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/28/230.150.1540.1490.1534,196,064.58424,914,889.46
9/27/230.1490.1510.1480.153,805,871.79415,894,099.78
9/26/230.1510.1510.1480.1494,210,721.8414,328,920.47
9/25/230.1490.1510.1480.1514,368,833.41418,756,545.13
9/24/230.1510.1510.1490.1494,414,215.93414,519,095.1
9/23/230.1480.1510.1470.1515,022,512.28419,277,220.02
9/22/230.1470.1490.1470.1484,326,262.71412,490,569.36
9/21/230.1490.150.1460.1476,176,238.04409,685,510.03
9/20/230.1490.150.1470.1495,957,324.06413,351,550.46
9/19/230.1480.150.1470.1495,778,217.39414,267,250.58
9/18/230.1490.1520.1470.14813,050,248.66411,476,722.92
9/17/230.1570.1580.1480.14912,661,310.5413,907,870.24
9/16/230.1610.1610.1560.15714,157,032.99437,183,617.92
9/15/230.1670.1680.1570.16113,816,216.19448,326,855.85
9/14/230.1690.170.1650.1675,313,275.6463,661,209.79
9/13/230.1610.1710.1560.1697,332,279.5468,603,893.46
9/12/230.1630.1660.1610.1613,966,718.07446,402,645.07
9/11/230.1710.1720.1610.1636,938,363.68452,114,643.39
9/10/230.1750.1750.1690.1714,378,473.06476,620,780.98
9/9/230.1780.1810.1750.1754,524,713.92486,126,630.44
9/8/230.1810.1820.1740.1785,073,875.09495,066,171.82
9/7/230.1730.1860.1720.1819,544,447.79503,868,018.79
9/6/230.170.1730.1680.1735,622,240.08480,968,156.87
9/5/230.1710.1730.1650.175,483,377.17473,128,353.32
9/4/230.1680.1740.1680.1717,377,882.4475,907,435.36
9/3/230.1680.1690.1640.1686,567,804.17466,913,169.55
9/2/230.1660.1710.160.1689,825,044.59466,591,640.85
9/1/230.1560.1670.1540.16614,739,960.98461,967,775.32
8/31/230.1550.1670.1540.15615,851,927.71434,641,493.69
8/30/230.1560.1570.1540.1554,816,516.81430,459,145.48
8/29/230.1490.1590.1470.1569,755,638.33434,246,651.28
8/28/230.150.150.1450.1494,818,389.71414,441,272.53
8/27/230.1480.1540.1480.159,551,930.01416,892,401.44
8/26/230.1470.1520.1460.1485,518,106.08412,249,457.85
8/25/230.1460.1470.1440.1473,669,231.04407,906,646.19
8/24/230.1470.1470.1440.1463,447,833.2405,449,832.3
8/23/230.1430.1480.1430.1473,987,571.31407,662,117.15
8/22/230.1440.1440.140.1434,946,833.14398,558,073.69
8/21/230.1470.150.1420.1449,692,088.19398,884,937.76
8/20/230.1460.1470.1450.1473,542,266.42408,947,455.5
8/19/230.1450.1480.1440.1463,993,962.47406,584,656.42
8/18/230.1450.1470.1430.1456,858,752.62403,948,977.91
8/17/230.1560.1580.1360.1457,665,260.5402,444,586.16
8/16/230.1620.1640.1540.1565,954,721.14432,650,158.46
8/15/230.1690.1690.1580.1625,893,579.87450,140,444.13
8/14/230.1690.170.1670.1693,831,717.22468,583,390.53
8/13/230.1710.1720.1680.1694,458,133.19468,892,050.09
8/12/230.1710.1720.1710.1712,878,175.78476,315,335.25
8/11/230.1720.1730.170.1714,123,958.67476,057,635.52
8/10/230.1740.1740.1710.1714,201,063.38476,684,900.09
8/9/230.1740.1750.1730.1745,400,189.66483,466,328.08
8/8/230.1710.1760.1690.1745,815,414.38483,097,192.62
8/7/230.170.1730.1670.1716,219,331.97474,855,053.29
8/6/230.170.1710.1690.173,123,279.22471,316,025.83
8/5/230.170.170.1680.173,295,333.33473,450,230.18
8/4/230.170.1710.1680.174,194,317.73471,685,658.44
8/3/230.1740.1740.1690.175,031,786.77471,943,639.74
8/2/230.1770.1780.1710.1746,181,583.82482,425,395.65
8/1/230.1740.1770.170.1776,001,093.94491,088,826.97
7/31/230.1740.1760.1720.1743,700,634.52484,551,185.69
7/30/230.1790.180.1730.1744,789,542.75484,241,593.52
7/29/230.1750.180.1750.1793,764,381.12498,854,558.17
7/28/230.1740.1760.1720.1754,525,696.51487,689,546.67
7/27/230.1740.1760.1720.1743,852,229.68483,420,305.7
7/26/230.1740.1750.170.1745,452,308.29484,809,402.09
7/26/230.1740.1750.170.1745,452,308.29484,809,402.09
7/25/230.1780.1780.1730.1746,957,261.56483,871,358.06
7/25/230.1780.1780.1730.1746,957,261.56483,871,358.06
7/24/230.1870.1870.1770.1787,396,124.55494,405,783.51
7/24/230.1870.1870.1770.1787,396,124.55494,405,783.51
7/23/230.1850.1880.1840.1875,021,454.45520,369,527.32
7/23/230.1850.1880.1840.1875,021,454.45520,369,527.32
7/22/230.1840.1860.1830.1854,807,164.8514,388,139.79
7/22/230.1840.1860.1830.1854,807,164.8514,388,139.79
7/21/230.1840.1850.1820.1845,055,054512,796,498.34
7/21/230.1840.1850.1820.1845,055,054512,796,498.34
7/20/230.1840.1860.1810.1847,087,713.07511,561,777.7
7/20/230.1840.1860.1810.1847,087,713.07511,561,777.7
7/19/230.1850.1870.1820.1847,668,988.71511,854,065.87
7/19/230.1850.1870.1820.1847,668,988.71511,854,065.87
7/18/230.1930.1940.1830.1857,610,759.42513,249,187.31
7/18/230.1930.1940.1830.1857,610,759.42513,249,187.31
7/17/230.190.1970.1870.1949,699,673.19538,361,522.55
7/17/230.190.1970.1870.1949,699,673.19538,361,522.55
7/16/230.1920.1960.1890.1910,394,435.08528,016,101.02
7/15/230.1890.1960.1880.19210,522,420.34534,865,003.86
7/14/230.1940.1960.1830.18913,853,956.99524,390,810.62
7/13/230.1820.1940.180.19411,124,207.26539,754,227.29
7/12/230.1810.1850.1780.1827,845,552.83504,652,256.11
7/11/230.1790.1810.1770.1814,530,393.91504,168,302.13