IOTA (MIOTA) historical data and Live price

iota

IOTA

MIOTA
$ 2.42 + 12.744 % 0.00003913 BTC
MARKET CAP
6.732 B
24H VOLUME
377.039 M
CIRC.SUPPLY
2.78 B
MAX SUPPLY
2.78 B
Rank23
1H 0.77 %
24H 12.74 %
7D 29.01 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/212.1222.2252.0682.185142,998,947.846,074,345,999.48
4/14/212.1692.2471.9972.126237,189,514.465,909,566,001.36
4/13/2122.2031.9552.165243,013,333.086,017,250,057.63
4/12/212.1052.1051.9631.999148,047,431.885,556,771,449.94
4/11/212.0832.151.9922.1214,149,882.765,836,985,387.83
4/10/211.872.1081.862.077294,920,099.735,773,203,396.07
4/9/211.8932.0031.8611.87238,101,854.975,198,237,279.4
4/8/211.6621.9391.6481.898283,779,452.215,276,756,040.39
4/7/211.8081.8231.5791.657167,734,928.994,606,715,409.74
4/6/211.7231.8581.6681.81212,320,166.115,031,944,794.49
4/5/211.6091.7971.5661.725247,742,956.224,793,608,422.21
4/4/211.5441.6111.5251.60880,256,994.14,469,112,264.74
4/3/211.7011.7261.5411.542113,918,483.114,284,991,717.46
4/2/211.6381.7161.5971.701127,639,601.34,729,201,226.75
4/1/211.5821.7151.5821.64164,348,597.434,558,898,862.83
3/31/211.5871.6111.4921.579134,359,846.954,389,542,122.24
3/30/211.5271.6071.4941.59139,271,768.964,419,625,983.67
3/29/211.4191.5271.3931.517139,460,537.254,215,371,946.64
3/28/211.4061.461.3961.42102,951,807.453,946,314,523.45
3/27/211.4531.481.3661.407117,196,484.863,909,494,931.27
3/26/211.3471.5021.3471.454154,833,209.054,041,108,053.76
3/25/211.4221.4341.3041.348187,851,893.523,748,142,800.42
3/24/211.6791.7551.3671.429249,804,2073,972,371,296.93
3/23/211.4841.7831.4731.709608,822,781.464,751,005,525.84
3/22/211.4361.5721.3851.476234,524,477.614,101,949,509.58
3/21/211.4421.461.3681.434115,996,901.573,986,320,988.91
3/20/211.3451.5041.341.448202,150,692.224,023,723,867.94
3/19/211.331.3691.3141.34666,857,920.873,742,412,152.61
3/18/211.3581.371.2731.33178,526,764.893,699,580,420.01
3/17/211.331.3681.3041.3691,958,466.933,780,843,238.35
3/16/211.281.3881.2721.329115,576,698.843,693,524,137.7
3/15/211.3121.3541.2241.28131,226,854.083,558,865,419.53
3/14/211.3761.3881.3151.31568,673,781.353,654,827,603.51
3/13/211.3231.4071.2831.378100,001,907.153,830,456,724.03
3/12/211.391.441.2851.325155,149,915.193,681,737,181
3/11/211.3071.5281.271.391249,474,323.663,866,697,022.77
3/10/211.4211.4241.2981.312119,075,145.423,645,833,421.94
3/9/211.31.4211.2911.421136,816,739.233,950,455,008.77
3/8/211.3121.3411.2871.29998,452,479.223,610,559,362.56
3/7/211.2791.3461.2661.313107,629,674.393,650,421,615.76
3/6/211.3271.3491.2811.281139,665,536.793,561,052,854.23
3/5/211.2691.4531.1981.33408,373,464.73,697,611,315.62
3/4/211.2151.3081.1741.27221,259,076.873,531,353,611.51
3/3/211.1841.2611.1771.215114,348,268.313,377,213,678.03
3/2/211.2111.231.1291.183111,558,889.513,289,303,954.06
3/1/211.1251.2461.1211.211108,541,996.213,366,317,797.79
2/28/211.1491.1581.0341.12106,988,945.243,112,574,813.81
2/27/211.1161.2341.1161.151126,697,613.783,199,700,912.81
2/26/211.11.1761.0231.116132,629,066.373,102,273,332.63
2/25/211.1941.2451.0921.092152,468,930.973,034,822,295.4
2/24/211.0911.311.0321.195279,468,196.263,320,845,647.79
2/23/211.3071.3140.8941.088341,557,648.113,025,508,930.14
2/22/211.4041.4081.021.308317,231,033.823,635,600,816.14
2/21/211.3771.4571.3351.402156,950,114.163,897,605,146.13
2/20/211.4861.5491.3121.383255,013,927.793,844,572,224.78
2/19/211.4921.5761.4131.486342,322,930.44,131,112,411.19
2/18/211.2971.5651.2791.476408,335,245.264,102,784,225.04
2/17/211.2571.3341.1861.298235,064,889.023,609,049,833.08
2/16/211.2681.3831.2191.257333,511,576.723,494,094,294.86
2/15/211.1861.380.9751.272496,828,062.493,536,837,164.99
2/14/211.3081.3181.1411.189247,297,193.933,304,192,078.88
2/13/211.2351.4061.1981.309354,775,522.713,638,695,876.01
2/12/211.1731.2771.0911.236376,795,724.373,434,230,112.48
2/11/210.8841.3140.8661.182934,230,158.83,284,070,069.95
2/10/210.7490.9180.7190.887274,655,754.212,464,193,189.94
2/9/210.7170.8060.7090.749241,232,229.892,081,990,633.25
2/8/210.5580.7390.5450.717202,840,399.451,993,997,037.08
2/7/210.5610.5940.530.55899,620,628.091,551,698,491.07
2/6/210.5140.6130.4980.56205,129,351.181,555,306,764.4
2/5/210.4390.5370.4390.515147,996,597.681,430,469,498.47
2/4/210.4510.4530.420.43953,602,577.471,220,802,237.25
2/3/210.4280.4540.4270.45148,070,062.521,253,349,353.54
2/2/210.4140.4320.4090.42841,494,305.111,190,246,727.13
2/1/210.4070.4260.3950.41446,488,076.581,149,865,433.53
1/31/210.4280.4380.3950.40743,518,572.031,131,528,330.75
1/30/210.4120.4420.40.42751,518,411.731,187,476,067.42
1/29/210.410.4230.3950.42354,360,904.171,175,512,472.33
1/28/210.3930.4090.3890.40838,680,081.9781,133,698,583.089
1/27/210.4320.4320.3790.39339,597,306.9171,092,542,757.547
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