IOTA (MIOTA) historical data and Live price

iota

IOTA

MIOTA
$ 0.332285 -6.02 % 0.00001132 BTC
MARKET CAP
923.596 M
24H VOLUME
22.128 M
CIRC.SUPPLY
2.78 B
MAX SUPPLY
2.78 B
Rank59
1H 1.28 %
24H -6.02 %
7D -10.60 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/220.3510.3610.3280.3324,071,294.52917,090,003.95
5/22/220.3290.3520.3290.35120,441,041.77975,781,937.41
5/21/220.3190.3330.3120.32921,038,657.06915,375,607.24
5/20/220.340.3430.3170.31922,479,161.58887,937,278.89
5/19/220.3330.3480.3190.3429,255,141.66945,606,386.11
5/18/220.3920.3930.3330.33330,323,971.42925,325,888.9
5/17/220.360.3960.360.39245,594,169.561,089,688,752.9
5/16/220.3740.3740.3430.3628,654,163.86999,958,399.1
5/15/220.350.380.340.37440,619,478.011,039,365,028.27
5/14/220.320.3550.3130.3536,601,050.45971,854,336.88
5/13/220.2950.3570.2920.3249,490,384.06888,093,105.74
5/12/220.2950.310.2370.29581,542,717.99820,898,590.27
5/11/220.3910.3980.2780.295124,853,479.43818,994,043.73
5/10/220.3960.4390.3760.391104,670,548.141,087,876,523.5
5/9/220.4650.4750.3940.39767,084,554.991,102,324,867.18
5/8/220.4770.4810.4610.46530,098,324.731,293,483,514.67
5/7/220.4940.4980.4690.47721,689,048.581,326,703,269.01
5/6/220.4990.5040.4790.49432,315,309.581,373,352,436.99
5/5/220.5540.5610.4880.49949,050,582.991,386,688,126.88
5/4/220.5020.5570.50.55449,521,445.111,539,320,335.03
5/3/220.5330.5470.490.50258,531,118.311,394,753,629.77
5/2/220.5460.5510.5130.53343,132,831.621,482,163,041.83
5/1/220.5310.5490.520.54636,862,247.11,518,443,990.96
4/30/220.5730.5860.5160.5342,906,757.381,474,463,995.59
4/29/220.6150.6170.5660.57333,286,019.521,593,168,751.73
4/28/220.6160.6270.6060.61526,478,802.821,709,693,953.53
4/27/220.5990.6240.5940.61729,939,962.551,713,594,142.72
4/26/220.650.6550.5960.59941,126,322.331,665,816,985.59
4/25/220.660.6610.6110.6548,001,042.171,805,794,192.63
4/24/220.6820.6840.6540.6630,822,737.161,834,012,057.48
4/23/220.6730.6940.670.68237,161,325.031,895,839,046.78
4/22/220.6640.690.6590.67343,297,588.621,871,015,797.53
4/21/220.6750.7010.6520.66451,477,638.181,845,959,767.42
4/20/220.6860.6910.6630.67534,284,833.51,877,347,661.89
4/19/220.6660.6860.6590.68628,355,434.951,906,387,697.67
4/18/220.6470.6720.6170.66641,494,308.641,851,957,882.46
4/17/220.6760.6780.6470.64722,381,343.561,798,015,485.2
4/16/220.6750.6790.660.67620,640,440.21,880,234,173.51
4/15/220.6630.6760.6590.67528,993,246.831,877,449,655.07
4/14/220.680.6840.6510.66264,016,753.611,841,209,913.79
4/13/220.6640.6840.650.68163,101,703.11,892,564,138.01
4/12/220.6490.6720.6390.66454,546,266.491,844,383,057.4
4/11/220.7160.7160.640.64942,066,211.681,804,559,368.8
4/10/220.7460.7480.7150.71620,896,075.411,989,650,997.16
4/9/220.7210.7460.7210.74619,959,882.252,072,304,534.13
4/8/220.7670.7710.7180.72128,608,343.052,003,289,252.67
4/7/220.7360.770.7240.76630,028,170.112,130,262,838.24
4/6/220.8210.8230.7360.73663,294,943.382,046,128,667.47
4/5/220.8640.8640.8210.82138,499,590.892,283,029,245.86
4/4/220.90.9010.8330.86347,056,274.452,399,789,459.97
4/3/220.8910.9110.8830.942,868,219.52,502,563,156.3
4/2/220.8910.9270.8840.89164,323,002.612,476,372,800.77
4/1/220.8510.8910.8270.8967,607,6672,474,974,737.36
3/31/220.890.9460.8460.851138,608,245.322,364,663,441.58
3/30/220.8650.8970.8420.8954,715,758.82,474,678,102.22
3/29/220.8490.8940.8430.86465,220,201.922,402,325,722.02
3/28/220.8750.9030.8490.84971,531,386.692,361,124,645.13
3/27/220.830.8780.8190.87579,150,011.782,431,660,663.2
3/26/220.7830.8310.7780.8340,727,629.622,306,215,990.96
3/25/220.8050.8170.7760.78343,143,186.862,175,539,690.25
3/24/220.7830.8260.7690.80579,322,678.282,236,198,165.38
3/23/220.7750.7890.7640.78340,746,265.892,176,804,627.93
3/22/220.7450.7910.7420.77552,817,8342,154,524,396.73
3/21/220.7520.7560.730.74647,035,555.612,072,460,093.61
3/20/220.750.7870.7440.75259,457,282.642,091,585,440.5
3/19/220.7290.7560.7280.7536,817,559.612,085,250,219.2
3/18/220.7160.7340.7010.7324,839,151.72,028,051,240.16
3/17/220.7230.7260.710.71621,746,760.41,991,036,830.31
3/16/220.7040.7230.690.72332,239,309.752,010,407,164.37
3/15/220.7120.7160.6870.70425,150,478.571,957,559,596.7
3/14/220.6810.7130.6710.71226,220,136.391,978,962,576.55
3/13/220.7010.7120.6770.68120,026,597.061,892,630,086.46
3/12/220.7120.7230.7010.70126,325,936.41,949,319,119.83
3/11/220.7340.7340.7030.71232,739,854.971,979,683,750.95
3/10/220.740.7810.7140.734102,119,514.822,039,297,339.15
3/9/220.7040.7430.7040.7430,347,931.052,056,609,971.13
3/8/220.6970.7180.6920.70423,356,530.981,956,784,634.29
3/7/220.6930.7270.6780.69731,766,427.51,936,359,690.04
3/6/220.7360.7460.6930.69324,824,342.221,927,565,180.19
3/5/220.710.7410.6990.73623,261,595.232,046,314,522.34
3/4/220.7590.7610.7090.7130,786,539.321,973,060,810.23
3/3/220.7890.7950.750.75930,331,630.482,110,064,021.71
3/2/220.7990.8080.7710.78838,124,242.12,191,169,739.25
3/1/220.7960.8150.7780.79954,231,442.882,219,563,437.79
2/28/220.7120.7960.7070.79648,642,840.212,211,605,583.09
2/27/220.7440.7450.7020.71251,671,686.411,978,970,652.56
2/26/220.7370.7630.7360.74529,986,750.372,069,429,246.93
2/25/220.6940.7450.6920.73845,670,071.922,050,205,172.22
2/24/220.7150.7160.6220.69481,965,538.111,929,755,793.74
2/23/220.7520.7780.7130.71533,502,685.191,987,587,977.96