IOTA (MIOTA) historical data and Live price

iota

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
Rank26
1H 0.46 %
24H 3.77 %
7D 6.85 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
9/26/200.2560.2650.2520.2645,875,149.46735,141,032.469
9/25/200.2480.2620.240.2568,571,439.461711,630,217.023
9/24/200.2330.2510.2310.2485,950,889.502688,304,077.227
9/23/200.2440.2540.2320.2337,947,388.02648,249,599.715
9/22/200.2410.2470.2320.2447,562,523676,945,934.822
9/21/200.2640.2680.2360.24112,456,023.57670,870,606.353
9/20/200.2730.2730.2560.2638,422,416.715732,302,524.804
9/19/200.2730.2790.2710.2725,032,435.453756,735,734.623
9/18/200.2820.2820.270.2738,525,936.411760,055,651.786
9/17/200.2730.2850.2680.2828,055,321.318782,881,179.553
9/16/200.2740.280.2690.2727,413,877.65757,223,369.229
9/15/200.2860.2890.2730.2748,309,017.246761,817,065.629
9/14/200.2840.2950.2760.2869,677,013.527794,043,575.558
9/13/200.2990.3040.2770.28312,018,680.811787,519,717.642
9/12/200.2930.2990.2850.2999,173,264.969832,445,964.825
9/11/200.30.3010.2810.29311,405,052.228813,940,930.711
9/10/200.2860.3040.2860.312,792,219.087833,233,720.472
9/9/200.2760.2940.2710.28611,237,796.629796,009,105.908
9/8/200.2830.2960.2660.27618,009,224.915766,504,304.894
9/7/200.2860.2880.2630.28316,143,254.698785,796,445.373
9/6/200.2640.2920.2540.28619,908,751.473795,371,781.161
9/5/200.290.2950.2520.26422,343,225.84734,196,167.45
9/4/200.2760.2980.2680.2930,547,218.945806,602,578.283
9/3/200.3380.3410.2720.27630,711,727.609767,640,485.127
9/2/200.3660.3680.3210.33832,809,903.155939,068,846.752
9/1/200.3620.3760.3560.36640,442,437.3721,017,184,534.016
8/31/200.3650.3710.3570.36332,321,712.7021,007,930,847.467
8/30/200.3670.3750.3580.36532,702,205.121,013,927,418.166
8/29/200.3490.3720.3460.36830,110,551.5941,023,328,680.022
8/28/200.3390.3540.3340.34829,829,437.614968,163,412.136
8/27/200.3570.360.3240.33941,565,967.006941,700,785.587
8/26/200.3630.3640.3470.35736,720,578.021993,526,431.924
8/25/200.3940.3940.3520.36335,224,687.8411,009,846,655.028
8/24/200.3850.3980.3770.39418,649,652.1671,095,264,250.594
8/23/200.4030.4050.3780.38518,529,822.2131,071,087,033.746
8/22/200.3730.4040.3660.40328,412,050.6521,120,632,026.6
8/21/200.3990.4380.3730.37350,773,913.2361,036,343,441.207
8/20/200.3720.3980.3680.39822,224,043.6451,105,706,938.754
8/19/200.3950.40.3620.37229,519,169.4151,033,966,881.507
8/18/200.4110.4160.3840.39529,222,320.771,098,414,809.17
8/17/200.4240.4260.4070.41228,424,481.8841,145,490,227.394
8/16/200.4210.4320.4050.42434,278,792.5581,179,338,392.732
8/15/200.4070.4390.3960.4241,108,430.3761,168,656,325.256
8/14/200.3810.4160.3790.40733,308,616.4961,131,601,214.887
8/13/200.3880.4070.3710.38137,128,929.7561,058,282,005.128
8/12/200.3690.3890.3450.38845,902,197.7041,078,653,928.693
8/11/200.3830.4120.3580.36980,318,198.6081,025,115,784.301
8/10/200.3480.3860.3470.38344,262,825.9661,064,176,085.164
8/9/200.330.350.330.34836,848,623.041965,994,954.115
8/8/200.3190.3360.3160.33122,484,745.361918,678,012.092
8/7/200.3150.3320.3120.31926,070,061.742886,506,729.152
8/6/200.3060.3210.3010.31524,154,818.256876,377,850.859
8/5/200.3070.310.3040.30615,996,752.862850,026,590.759
8/4/200.3010.3110.2980.30718,300,284.809853,830,890.352
8/3/200.2880.3060.2860.30120,208,659.12836,418,318.721
8/2/200.3130.3210.2830.28830,405,120.826800,488,497.266
8/1/200.30.3150.2970.31325,058,192.358869,410,652.784
7/31/200.3010.3030.2940.320,238,033.581832,826,397.664
7/30/200.2860.3070.2840.30135,256,664.959836,669,986.327
7/29/200.2720.2910.270.28621,997,987.614795,155,342.043
7/28/200.2710.2790.2680.27223,879,021.384755,167,050.934
7/27/200.2690.2760.2520.27126,968,286.029754,178,817.626
7/26/200.2750.2790.2680.26919,108,399.826746,521,132.7
7/25/200.2670.2760.2670.27516,421,658.136764,999,233.71
7/24/200.2790.2790.2660.26717,449,910.78741,174,254.421
7/23/200.2770.2850.2740.27821,497,810.442773,515,661.68
7/22/200.2650.2790.2630.27822,365,145.917771,441,695.189
7/21/200.250.2690.2490.26525,213,658.969736,436,069.74
7/20/200.2480.2550.2460.2518,557,261.912695,159,068.277
7/19/200.2380.2490.2370.24812,585,531.249688,818,077.218
7/18/200.2410.2420.2380.2399,923,058.969663,013,155.945
7/17/200.2410.2420.2380.24111,522,044.014669,598,037.737
7/16/200.2450.2460.230.24115,817,181.929670,571,919.988
7/15/200.2490.250.2440.24513,835,098.943681,388,526.747
7/14/200.2490.2530.2450.24916,417,155.184690,727,510.462
7/13/200.2510.2620.2460.24920,111,913.765692,113,757.794
7/12/200.250.2530.2450.25115,209,896.383697,584,839.828
7/11/200.2510.2530.2460.2514,028,436.685694,775,076.688
7/10/200.2560.2560.240.25116,963,393.904696,964,405.694
7/9/200.2560.2670.2480.25622,938,494.739710,846,835.937
7/8/200.2440.2610.2420.25623,152,366.286711,186,324.525
7/7/200.2460.2470.2370.24413,774,567.259678,669,396.238
7/6/200.2360.2480.2350.24618,120,626.573684,560,236.49
7/5/200.2390.2410.2280.23616,410,801.968655,960,586.874
7/4/200.2250.2420.2240.2415,916,528.662665,987,127.702
7/3/200.2320.2330.2240.22511,277,788.36626,019,340.098
7/2/200.230.240.2210.23212,881,702.01645,971,319.295