IOTA (IOTA) historical data and Live price

IOTA

IOTA

$ 0.215731 -2.387 %

0.00000348 BTC

MARKET CAP
696.705 M

24H VOLUME
19.671 M

CIRC.SUPPLY
3.23 B

MAX SUPPLY

IOTA

USD

Rank103

1H 4.38 %

24H -2.39 %

7D -30.08 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.215	0.226	0.209	0.222	17,695,016.87	717,992,604.49
4/17/24	0.222	0.227	0.208	0.215	15,897,303.09	692,922,378.26
4/16/24	0.222	0.228	0.209	0.222	18,926,729	711,293,223.26
4/15/24	0.24	0.247	0.212	0.222	28,773,197.26	711,468,980.38
4/14/24	0.221	0.242	0.212	0.24	28,087,836.62	771,410,011.19
4/13/24	0.265	0.265	0.193	0.221	47,829,056.53	711,004,976.17
4/12/24	0.305	0.319	0.249	0.265	76,213,773.32	850,547,741.81
4/11/24	0.303	0.313	0.295	0.305	21,202,867.77	977,828,233.47
4/10/24	0.304	0.306	0.289	0.303	18,499,167.07	972,888,584.38
4/9/24	0.325	0.325	0.303	0.304	21,792,134.68	977,313,438.56
4/8/24	0.309	0.326	0.301	0.325	18,969,847.97	1,041,846,097.65
4/7/24	0.303	0.31	0.302	0.309	11,109,332.94	990,685,739.77
4/6/24	0.298	0.305	0.298	0.303	9,656,049.39	974,218,456.63
4/5/24	0.308	0.309	0.29	0.298	17,294,187.71	958,292,007.02
4/4/24	0.299	0.316	0.291	0.308	16,576,437.07	990,068,472.17
4/3/24	0.298	0.312	0.288	0.299	21,570,758.85	960,566,031.6
4/2/24	0.326	0.327	0.296	0.298	29,658,260.21	951,367,539.7
4/1/24	0.351	0.351	0.316	0.326	31,311,892.75	1,041,726,906.82
3/31/24	0.344	0.353	0.343	0.351	13,670,682.22	1,121,638,766.56
3/30/24	0.356	0.361	0.341	0.344	23,556,852.03	1,096,730,353.42
3/29/24	0.355	0.358	0.34	0.356	31,391,784.53	1,136,054,383.94
3/28/24	0.349	0.362	0.339	0.355	30,279,984.33	1,132,762,393.1
3/27/24	0.367	0.376	0.338	0.349	52,976,500.89	1,114,519,889.01
3/26/24	0.344	0.376	0.343	0.367	86,501,435.21	1,170,645,047
3/25/24	0.327	0.349	0.323	0.344	30,643,762.04	1,098,125,524.96
3/24/24	0.308	0.328	0.305	0.327	18,921,777.43	1,042,037,335.09
3/23/24	0.308	0.316	0.304	0.308	18,836,266.45	981,779,934.28
3/22/24	0.327	0.33	0.299	0.308	29,676,645.17	982,209,286.18
3/21/24	0.316	0.331	0.313	0.327	35,463,484.83	1,043,408,972.85
3/20/24	0.283	0.316	0.27	0.316	37,104,158.78	1,007,874,678.33
3/19/24	0.311	0.314	0.274	0.283	48,699,540.77	896,635,063.99
3/18/24	0.33	0.333	0.307	0.311	34,415,656.06	986,653,267.21
3/17/24	0.319	0.336	0.301	0.33	39,220,509.25	1,046,234,282.32
3/16/24	0.355	0.365	0.313	0.319	43,404,577.43	1,012,923,149.2
3/15/24	0.391	0.394	0.331	0.355	76,750,942.96	1,127,505,961.92
3/14/24	0.415	0.42	0.367	0.391	75,609,780.07	1,239,394,181.85
3/13/24	0.394	0.418	0.382	0.415	79,806,174.74	1,315,197,393.49
3/12/24	0.389	0.409	0.37	0.394	146,107,036.02	1,248,562,129.16
3/11/24	0.354	0.396	0.336	0.389	106,082,210.86	1,235,311,246.47
3/10/24	0.342	0.363	0.339	0.354	61,795,590.2	1,123,915,759.84
3/9/24	0.335	0.343	0.332	0.342	34,719,928.11	1,084,369,089.05
3/8/24	0.346	0.346	0.321	0.335	49,583,813.37	1,063,391,322.57
3/7/24	0.35	0.352	0.336	0.346	44,369,940.09	1,097,907,973.56
3/6/24	0.336	0.351	0.311	0.35	65,997,830.79	1,110,569,509.15
3/5/24	0.337	0.382	0.297	0.336	175,454,107.52	1,059,180,947.75
3/4/24	0.324	0.35	0.32	0.337	74,280,137.79	1,062,413,166.29
3/3/24	0.335	0.335	0.303	0.324	44,536,709.25	1,021,771,447.97
3/2/24	0.315	0.336	0.311	0.335	48,495,863.38	1,057,326,118.49
3/1/24	0.29	0.315	0.29	0.315	38,643,209.94	993,444,142.79
2/29/24	0.291	0.31	0.279	0.29	61,548,136.92	914,696,403.03
2/28/24	0.29	0.301	0.261	0.291	56,184,546.96	917,208,274.62
2/27/24	0.278	0.294	0.278	0.29	47,669,687.57	912,785,768.03
2/26/24	0.274	0.282	0.264	0.278	20,330,380.82	877,637,342.89
2/25/24	0.274	0.276	0.268	0.274	11,376,307.61	864,655,323.64
2/24/24	0.264	0.275	0.261	0.274	13,977,415.74	862,497,680.24
2/23/24	0.268	0.271	0.258	0.264	18,579,212.01	832,900,389.36
2/22/24	0.276	0.281	0.267	0.269	21,288,395.29	846,938,033.46
2/21/24	0.284	0.294	0.265	0.276	37,310,804.31	868,762,742.9
2/20/24	0.283	0.293	0.269	0.284	47,563,206.33	890,966,154.06
2/19/24	0.274	0.286	0.274	0.283	38,083,443.07	887,566,217.31
2/18/24	0.265	0.281	0.26	0.274	39,214,486.81	858,607,964.52
2/17/24	0.271	0.272	0.255	0.265	19,739,277.82	830,583,254.13
2/16/24	0.275	0.28	0.265	0.271	22,920,179.04	848,754,350.17
2/15/24	0.272	0.279	0.268	0.275	28,022,293.54	862,465,009.45
2/14/24	0.261	0.276	0.258	0.272	28,870,017.35	851,644,944.54
2/13/24	0.258	0.266	0.253	0.261	31,181,990.64	816,542,237.01
2/12/24	0.252	0.26	0.246	0.258	18,005,336.47	809,925,196.79
2/11/24	0.253	0.255	0.25	0.252	13,917,354.45	789,441,053.46
2/10/24	0.253	0.269	0.251	0.253	33,722,221.81	793,204,984.37
2/9/24	0.245	0.255	0.244	0.253	16,708,109.8	793,533,395.56
2/8/24	0.25	0.253	0.243	0.245	19,178,745.33	768,338,727.65
2/7/24	0.252	0.253	0.242	0.25	14,585,716.55	783,824,946.61
2/6/24	0.243	0.255	0.24	0.252	15,571,804.29	785,191,157.04
2/5/24	0.24	0.246	0.236	0.243	11,402,349.99	756,219,965.76
2/4/24	0.248	0.248	0.24	0.24	8,832,397.73	747,439,223.92
2/3/24	0.253	0.253	0.246	0.248	10,123,190.19	772,117,230.94
2/2/24	0.243	0.254	0.241	0.253	15,604,998.81	788,080,687.03
2/1/24	0.24	0.249	0.235	0.243	26,111,476.08	755,374,422.92
1/31/24	0.248	0.254	0.237	0.24	20,805,372.43	747,022,159.65
1/30/24	0.257	0.259	0.247	0.248	25,575,409.52	773,597,931.06
1/29/24	0.241	0.263	0.24	0.257	50,590,309.65	801,231,718.36
1/28/24	0.25	0.264	0.241	0.241	43,651,820.02	752,136,168.29
1/27/24	0.248	0.254	0.238	0.25	38,665,516.45	779,100,690.49
1/26/24	0.243	0.262	0.238	0.248	109,698,617.83	773,337,135.8
1/25/24	0.218	0.251	0.217	0.243	145,483,605.25	755,793,095.32
1/24/24	0.208	0.231	0.205	0.218	57,124,376.03	679,992,030.57
1/23/24	0.213	0.219	0.197	0.208	21,815,473.54	643,076,322.1
1/22/24	0.225	0.227	0.211	0.213	14,249,648.81	658,320,231.19
1/21/24	0.228	0.23	0.225	0.225	8,323,386.67	697,148,148.71
1/20/24	0.228	0.229	0.224	0.228	8,839,190.43	705,752,512.07

Similar Coins