IOTA IOTA

1.53 USD (2.45%)
0.00020278 BTC (0.99%)

Market Cap

4,250,652,276 USD
563,639 BTC

Volume (24h)

50,354,400 USD
6,677 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
May 25, 2018 1.54 1.58 1.46 1.49 60,063,900 4,266,820,000
May 24, 2018 1.49 1.55 1.40 1.53 69,067,300 4,132,770,000
May 23, 2018 1.63 1.64 1.41 1.47 83,679,700 4,542,170,000
May 22, 2018 1.73 1.74 1.62 1.63 50,660,600 4,808,820,000
May 21, 2018 1.83 1.84 1.72 1.72 49,624,200 5,079,020,000
May 20, 2018 1.75 1.84 1.74 1.83 47,072,900 4,860,710,000
May 19, 2018 1.76 1.81 1.72 1.75 49,493,100 4,889,040,000
May 18, 2018 1.72 1.78 1.66 1.76 59,367,100 4,780,970,000
May 17, 2018 1.91 1.96 1.69 1.73 75,466,300 5,295,040,000
May 16, 2018 2.00 2.00 1.82 1.90 80,072,000 5,553,330,000
May 15, 2018 1.95 2.09 1.92 2.00 100,872,000 5,415,780,000
May 14, 2018 2.01 2.02 1.84 1.95 83,450,300 5,600,020,000
May 13, 2018 1.91 2.03 1.84 2.01 83,447,000 5,320,370,000
May 12, 2018 1.85 1.96 1.71 1.90 109,540,000 5,144,830,000
May 11, 2018 2.14 2.15 1.80 1.84 141,573,000 5,944,420,000
May 10, 2018 2.28 2.31 2.14 2.14 83,346,900 6,330,510,000
May 09, 2018 2.44 2.44 2.27 2.28 112,923,000 6,788,920,000
May 08, 2018 2.26 2.59 2.25 2.45 333,348,000 6,278,590,000
May 07, 2018 2.31 2.31 2.11 2.26 109,952,000 6,407,330,000
May 06, 2018 2.38 2.51 2.21 2.30 114,890,000 6,614,280,000
May 05, 2018 2.47 2.47 2.31 2.38 101,642,000 6,852,260,000
May 04, 2018 2.58 2.59 2.35 2.47 150,327,000 7,170,930,000
May 03, 2018 2.27 2.68 2.20 2.60 327,371,000 6,312,720,000
May 02, 2018 1.99 2.31 1.94 2.26 166,059,000 5,518,050,000
May 01, 2018 1.96 1.98 1.84 1.98 66,547,100 5,444,860,000
Apr 30, 2018 2.04 2.05 1.94 1.96 61,762,500 5,676,530,000
Apr 29, 2018 2.03 2.12 1.94 2.05 83,230,200 5,649,210,000
Apr 28, 2018 1.89 2.09 1.89 2.04 71,172,500 5,247,860,000
Apr 27, 2018 2.05 2.09 1.89 1.90 68,547,100 5,684,200,000
Apr 26, 2018 1.79 2.05 1.73 2.04 84,783,800 4,988,450,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)