IOTA IOTA (MIOTA)

$0.921281 (-14.02%)
0.00021570 BTC (-12.01%)

Market Cap

$2,560,728,439
599,547 BTC

Volume (24h)

$50,755,300
11,883 BTC

Circulating Supply

2,779,530,283 MIOTA

Max Supply

2,779,530,283 MIOTA

Historical data for IOTA

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 1.04 1.10 0.998241 1.02 58,209,300 2,904,020,000
Aug 16, 2017 0.914727 1.05 0.878567 1.05 52,081,500 2,542,510,000
Aug 15, 2017 0.977320 0.995791 0.767236 0.917949 84,698,300 2,716,490,000
Aug 14, 2017 0.811738 0.976404 0.793682 0.976404 54,630,900 2,256,250,000
Aug 13, 2017 0.722169 0.829530 0.715382 0.807713 41,198,400 2,007,290,000
Aug 12, 2017 0.655191 0.727960 0.625521 0.721535 20,358,000 1,821,120,000
Aug 11, 2017 0.565525 0.710585 0.557827 0.654872 43,618,800 1,571,890,000
Aug 10, 2017 0.535805 0.588071 0.513250 0.566456 16,602,500 1,489,290,000
Aug 09, 2017 0.547121 0.555125 0.512566 0.543328 13,294,400 1,520,740,000
Aug 08, 2017 0.473874 0.550880 0.458992 0.547637 21,988,500 1,317,150,000
Aug 07, 2017 0.430804 0.491028 0.418088 0.474577 14,717,700 1,197,430,000
Aug 06, 2017 0.407690 0.440193 0.396851 0.431142 6,276,510 1,133,190,000
Aug 05, 2017 0.393176 0.427798 0.364083 0.407980 9,091,140 1,092,850,000
Aug 04, 2017 0.332239 0.420252 0.332239 0.391286 20,179,000 923,468,000
Aug 03, 2017 0.286578 0.336844 0.284765 0.332352 8,239,810 796,552,000
Aug 02, 2017 0.290135 0.293039 0.272032 0.286116 3,439,800 806,440,000
Aug 01, 2017 0.256665 0.296267 0.249623 0.290220 5,169,910 713,408,000
Jul 31, 2017 0.255064 0.259810 0.245768 0.254732 2,563,820 708,959,000
Jul 30, 2017 0.277339 0.279401 0.252831 0.254785 3,165,840 770,872,000
Jul 29, 2017 0.266567 0.277226 0.245848 0.275190 2,788,270 740,931,000
Jul 28, 2017 0.274876 0.278459 0.262736 0.265118 2,884,740 764,026,000
Jul 27, 2017 0.276850 0.285551 0.275467 0.275467 3,343,540 769,512,000
Jul 26, 2017 0.250571 0.283478 0.241237 0.274598 4,626,790 696,469,000
Jul 25, 2017 0.266827 0.269072 0.237998 0.250453 2,917,500 741,654,000
Jul 24, 2017 0.265136 0.273468 0.242731 0.266447 4,502,060 736,952,000
Jul 23, 2017 0.273693 0.280241 0.258485 0.269072 3,065,860 760,738,000
Jul 22, 2017 0.263390 0.278936 0.254406 0.273382 4,107,430 732,099,000
Jul 21, 2017 0.294760 0.305506 0.257626 0.264134 6,344,870 819,295,000
Jul 20, 2017 0.233503 0.298253 0.232192 0.292460 10,332,500 649,028,000
Jul 19, 2017 0.268162 0.284031 0.230686 0.232212 6,339,730 745,365,000