IOTA IOTA

$0.415102 (-5.99%)
0.00007244 BTC (-14.27%)

Market Cap

$1,153,788,580
201,354 BTC

Volume (24h)

$12,232,700
2,135 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
Oct 18, 2017 0.474621 0.482291 0.427958 0.454575 12,433,700 1,319,220,000
Oct 17, 2017 0.452052 0.504408 0.434911 0.468463 12,590,200 1,256,490,000
Oct 16, 2017 0.439699 0.459618 0.423750 0.450655 8,128,940 1,222,160,000
Oct 15, 2017 0.458649 0.460506 0.414704 0.438429 8,256,490 1,274,830,000
Oct 14, 2017 0.441808 0.482837 0.431503 0.457837 11,493,700 1,228,020,000
Oct 13, 2017 0.412854 0.445985 0.403912 0.441595 14,821,100 1,147,540,000
Oct 12, 2017 0.481734 0.486223 0.391482 0.412417 16,792,100 1,338,990,000
Oct 11, 2017 0.477029 0.488967 0.464757 0.481464 6,996,130 1,325,920,000
Oct 10, 2017 0.466453 0.488517 0.452723 0.477576 7,401,800 1,296,520,000
Oct 09, 2017 0.500356 0.501909 0.439523 0.469438 18,097,100 1,390,760,000
Oct 08, 2017 0.534649 0.538526 0.492876 0.500032 9,637,830 1,486,070,000
Oct 07, 2017 0.504488 0.548719 0.490615 0.538529 9,848,850 1,402,240,000
Oct 06, 2017 0.543216 0.562671 0.493282 0.503448 12,478,500 1,509,890,000
Oct 05, 2017 0.547394 0.567734 0.520702 0.540915 7,592,760 1,521,500,000
Oct 04, 2017 0.560853 0.570545 0.520099 0.546982 9,152,780 1,558,910,000
Oct 03, 2017 0.577182 0.582044 0.516038 0.561712 13,709,400 1,604,290,000
Oct 02, 2017 0.618180 0.622090 0.565055 0.575398 13,928,300 1,718,250,000
Oct 01, 2017 0.621750 0.628776 0.592742 0.610183 8,576,220 1,728,170,000
Sep 30, 2017 0.584318 0.646884 0.576150 0.620822 21,825,700 1,624,130,000
Sep 29, 2017 0.595143 0.609587 0.543016 0.584418 16,689,800 1,654,220,000
Sep 28, 2017 0.549661 0.614313 0.528270 0.595896 23,776,300 1,527,800,000
Sep 27, 2017 0.514224 0.554709 0.507709 0.551005 12,188,400 1,429,300,000
Sep 26, 2017 0.556670 0.560043 0.507645 0.515205 14,671,500 1,547,280,000
Sep 25, 2017 0.524449 0.566395 0.524449 0.556207 10,506,400 1,457,720,000
Sep 24, 2017 0.540538 0.541688 0.506966 0.521379 9,199,830 1,502,440,000
Sep 23, 2017 0.507613 0.551145 0.494903 0.541796 8,486,720 1,410,930,000
Sep 22, 2017 0.499185 0.517458 0.476075 0.506010 8,860,800 1,387,500,000
Sep 21, 2017 0.567586 0.569993 0.467953 0.500724 18,553,300 1,577,620,000
Sep 20, 2017 0.559849 0.585680 0.543853 0.566627 8,802,430 1,556,120,000
Sep 19, 2017 0.608275 0.614231 0.555303 0.565168 12,972,000 1,690,720,000