Market Cap:

IOTA IOTA (MIOTA)

0.313111 USD (-3.15%)
0.00006992 BTC (0.52%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
870,302,134 USD
194,350 BTC
Volume (24h)
26,368,358 USD
5,888 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
Nov 20, 2018 0.355465 0.363445 0.287637 0.302249 27,317,800 840,110,249
Nov 19, 2018 0.412133 0.412133 0.346427 0.355339 18,411,700 987,675,511
Nov 18, 2018 0.411875 0.418832 0.410751 0.412651 5,473,070 1,146,975,951
Nov 17, 2018 0.412300 0.417343 0.407169 0.410095 5,521,420 1,139,871,471
Nov 16, 2018 0.422037 0.424631 0.406906 0.412853 8,116,030 1,147,537,416
Nov 15, 2018 0.434216 0.440395 0.392863 0.422618 21,843,300 1,174,679,529
Nov 14, 2018 0.493466 0.496090 0.406810 0.435537 30,410,000 1,210,588,281
Nov 13, 2018 0.494198 0.500575 0.488684 0.494790 11,233,600 1,375,283,789
Nov 12, 2018 0.484652 0.502784 0.482100 0.494292 12,073,200 1,373,899,583
Nov 11, 2018 0.485387 0.486662 0.476653 0.482809 4,033,360 1,341,982,236
Nov 10, 2018 0.476401 0.494340 0.473488 0.485446 6,726,200 1,349,311,858
Nov 09, 2018 0.482666 0.493638 0.473391 0.477343 8,318,330 1,326,789,324
Nov 08, 2018 0.503172 0.505220 0.480302 0.483184 12,192,400 1,343,024,560
Nov 07, 2018 0.515767 0.518653 0.497654 0.503757 12,392,500 1,400,207,837
Nov 06, 2018 0.504984 0.515545 0.498950 0.515545 11,868,000 1,418,152,484
Nov 05, 2018 0.496415 0.503436 0.492486 0.503436 8,144,310 1,399,315,608
Nov 04, 2018 0.477446 0.507336 0.471527 0.496752 12,419,200 1,380,737,227
Nov 03, 2018 0.482814 0.482836 0.474249 0.477170 5,080,650 1,326,308,465
Nov 02, 2018 0.472688 0.489592 0.470163 0.483095 10,731,800 1,342,777,182
Nov 01, 2018 0.464477 0.475655 0.461080 0.472912 6,818,790 1,314,473,225
Oct 31, 2018 0.451574 0.465960 0.442376 0.464102 8,769,950 1,289,985,563
Oct 30, 2018 0.447229 0.458493 0.446886 0.450529 6,745,030 1,252,258,999
Oct 29, 2018 0.480196 0.480980 0.446542 0.447355 10,636,700 1,243,436,770
Oct 28, 2018 0.478951 0.481512 0.473924 0.481071 5,708,360 1,337,151,413
Oct 27, 2018 0.488896 0.490551 0.473951 0.476074 6,812,190 1,323,262,100
Oct 26, 2018 0.493061 0.495626 0.487348 0.489126 7,243,050 1,359,540,529
Oct 25, 2018 0.491412 0.497792 0.487177 0.492826 7,304,740 1,369,824,791
Oct 24, 2018 0.492477 0.496424 0.490057 0.491561 5,915,570 1,366,308,685
Oct 23, 2018 0.490163 0.495510 0.484703 0.493054 9,425,460 1,370,458,524
Oct 22, 2018 0.492582 0.495292 0.486366 0.490022 12,215,200 1,362,030,988
* Earliest data in range (UTC time)
** Latest data in range (UTC time)