Market Cap:

IOTA IOTA (MIOTA)

1.08 USD (-5.63%)
0.00014685 BTC (-4.25%)
Market Cap
2,995,777,739 USD
408,174 BTC
Volume (24h)
51,055,900 USD
6,956 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
Jul 18, 2018 1.13 1.16 1.08 1.09 60,488,500 3,132,860,000
Jul 17, 2018 1.08 1.15 1.06 1.13 58,799,600 3,010,370,000
Jul 16, 2018 0.998537 1.09 0.987161 1.09 50,379,700 2,775,460,000
Jul 15, 2018 0.971662 1.01 0.970356 0.997094 28,366,900 2,700,760,000
Jul 14, 2018 0.961708 0.979900 0.955050 0.973128 22,712,900 2,673,100,000
Jul 13, 2018 0.963440 0.991447 0.957987 0.961322 32,474,300 2,677,910,000
Jul 12, 2018 1.00 1.00 0.936267 0.961636 36,982,200 2,780,200,000
Jul 11, 2018 0.953852 0.999492 0.949950 0.999492 38,342,100 2,651,260,000
Jul 10, 2018 1.04 1.04 0.956973 0.957389 49,124,200 2,894,520,000
Jul 09, 2018 1.08 1.09 1.04 1.04 41,736,600 3,011,290,000
Jul 08, 2018 1.12 1.15 1.08 1.08 46,201,300 3,121,750,000
Jul 07, 2018 1.06 1.12 1.04 1.12 47,605,100 2,949,640,000
Jul 06, 2018 1.16 1.16 1.04 1.06 63,128,700 3,220,220,000
Jul 05, 2018 1.21 1.21 1.12 1.16 64,937,700 3,357,140,000
Jul 04, 2018 1.15 1.24 1.11 1.21 62,147,200 3,184,560,000
Jul 03, 2018 1.16 1.22 1.13 1.14 72,266,900 3,231,510,000
Jul 02, 2018 1.07 1.17 1.04 1.16 68,270,100 2,976,600,000
Jul 01, 2018 1.01 1.08 0.989756 1.07 56,746,600 2,806,160,000
Jun 30, 2018 0.964807 1.02 0.964807 1.01 47,707,100 2,681,710,000
Jun 29, 2018 0.921988 0.975830 0.899270 0.962835 51,143,200 2,562,690,000
Jun 28, 2018 0.987760 0.996574 0.908138 0.918937 41,007,900 2,745,510,000
Jun 27, 2018 0.941155 1.00 0.930387 0.987045 44,753,100 2,615,970,000
Jun 26, 2018 1.02 1.02 0.941916 0.943099 41,734,200 2,839,780,000
Jun 25, 2018 0.978272 1.05 0.960835 1.02 56,410,300 2,719,140,000
Jun 24, 2018 1.04 1.04 0.898118 0.978262 71,093,800 2,883,800,000
Jun 23, 2018 0.982814 1.06 0.967091 1.04 55,770,200 2,731,760,000
Jun 22, 2018 1.16 1.17 0.944571 0.979912 83,652,600 3,218,490,000
Jun 21, 2018 1.16 1.18 1.14 1.16 47,678,800 3,230,770,000
Jun 20, 2018 1.18 1.18 1.12 1.16 62,804,300 3,276,360,000
Jun 19, 2018 1.18 1.24 1.16 1.18 67,955,700 3,284,960,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)