Market Cap:

IOTA IOTA (MIOTA)

0.295485 USD (-2.82%)
0.00008304 BTC (-2.48%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
821,308,352 USD
230,819 BTC
Volume (24h)
5,880,142 USD
1,653 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
Jan 21, 2019 0.302879 0.309549 0.299183 0.302296 6,508,997 840,241,056
Jan 20, 2019 0.316323 0.320964 0.300216 0.301867 7,528,261 839,047,167
Jan 19, 2019 0.313976 0.326647 0.311168 0.316666 8,047,539 880,184,030
Jan 18, 2019 0.314806 0.317036 0.306910 0.313526 7,307,493 871,454,889
Jan 17, 2019 0.305499 0.318628 0.294511 0.314669 9,710,479 874,630,769
Jan 16, 2019 0.304026 0.312324 0.301915 0.305791 9,337,139 849,955,196
Jan 15, 2019 0.310000 0.313367 0.297347 0.304561 9,998,852 846,537,475
Jan 14, 2019 0.294874 0.314707 0.288074 0.309580 12,233,290 860,486,211
Jan 13, 2019 0.314086 0.315586 0.293823 0.294612 7,453,979 818,882,842
Jan 12, 2019 0.315388 0.317079 0.306737 0.313771 6,521,125 872,135,457
Jan 11, 2019 0.312082 0.321515 0.309384 0.315375 7,948,334 876,593,512
Jan 10, 2019 0.369474 0.373364 0.304422 0.312712 16,830,193 869,193,282
Jan 09, 2019 0.364083 0.373230 0.362967 0.369409 6,902,086 1,026,784,852
Jan 08, 2019 0.367957 0.375013 0.358308 0.363091 9,258,539 1,009,221,591
Jan 07, 2019 0.381015 0.382802 0.365289 0.367764 7,165,372 1,022,211,263
Jan 06, 2019 0.369327 0.385001 0.357277 0.380924 11,081,927 1,058,789,309
Jan 05, 2019 0.376228 0.382118 0.369132 0.369546 7,224,063 1,027,165,541
Jan 04, 2019 0.379223 0.389126 0.367839 0.377061 10,403,445 1,048,052,161
Jan 03, 2019 0.394947 0.396867 0.378680 0.379233 10,387,191 1,054,090,622
Jan 02, 2019 0.370477 0.397019 0.363636 0.394705 14,754,780 1,097,094,206
Jan 01, 2019 0.356734 0.369184 0.352076 0.369184 7,921,095 1,026,158,621
Dec 31, 2018 0.360467 0.369098 0.347647 0.356565 10,779,256 991,083,253
Dec 30, 2018 0.354950 0.362811 0.348120 0.360808 9,035,907 1,002,877,280
Dec 29, 2018 0.366701 0.372178 0.352633 0.355317 11,284,186 987,615,750
Dec 28, 2018 0.318287 0.368044 0.316581 0.366629 15,735,602 1,019,056,535
Dec 27, 2018 0.333551 0.336107 0.316016 0.318313 10,073,706 884,760,052
Dec 26, 2018 0.333415 0.346353 0.321229 0.333083 10,062,637 925,813,148
Dec 25, 2018 0.358689 0.358689 0.318486 0.333073 15,120,227 925,785,992
Dec 24, 2018 0.361787 0.388866 0.355089 0.357618 18,479,180 994,009,209
Dec 23, 2018 0.344574 0.379961 0.343334 0.362013 20,732,312 1,006,225,205
* Earliest data in range (UTC time)
** Latest data in range (UTC time)