Market Cap:

IOTA IOTA (MIOTA)

0.561702 USD (4.81%)
0.00008643 BTC (3.49%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,561,268,683 USD
240,222 BTC
Volume (24h)
25,793,268 USD
3,969 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
Sep 25, 2018 0.558389 0.568528 0.529726 0.567183 30,213,100 1,552,059,986
Sep 24, 2018 0.610614 0.613835 0.543647 0.558230 56,784,100 1,697,221,434
Sep 23, 2018 0.609183 0.630175 0.597712 0.611176 26,383,400 1,693,243,131
Sep 22, 2018 0.630470 0.646816 0.577938 0.607221 32,116,400 1,752,409,236
Sep 21, 2018 0.568369 0.628116 0.557211 0.628116 49,818,000 1,579,797,608
Sep 20, 2018 0.530302 0.577364 0.527801 0.565897 30,492,400 1,473,990,269
Sep 19, 2018 0.534295 0.542743 0.509812 0.530506 28,605,200 1,485,090,355
Sep 18, 2018 0.533714 0.545642 0.512496 0.535231 37,873,400 1,483,475,210
Sep 17, 2018 0.579691 0.583802 0.528189 0.535871 27,296,200 1,611,268,338
Sep 16, 2018 0.572905 0.583455 0.559764 0.578668 21,133,600 1,592,407,139
Sep 15, 2018 0.570356 0.590358 0.564095 0.574238 22,263,600 1,585,320,812
Sep 14, 2018 0.579993 0.612046 0.559232 0.574346 29,068,100 1,612,109,294
Sep 13, 2018 0.549761 0.597676 0.549761 0.572970 33,566,000 1,528,076,181
Sep 12, 2018 0.545802 0.555065 0.506742 0.548816 34,135,700 1,517,074,505
Sep 11, 2018 0.577867 0.582854 0.532050 0.545790 35,170,700 1,606,197,753
Sep 10, 2018 0.563860 0.595333 0.557924 0.567024 35,752,100 1,567,264,949
Sep 09, 2018 0.533334 0.583502 0.518065 0.558112 35,488,600 1,482,418,216
Sep 08, 2018 0.570185 0.592990 0.524530 0.532786 33,436,300 1,584,847,484
Sep 07, 2018 0.600084 0.616981 0.558593 0.570720 37,165,900 1,667,952,995
Sep 06, 2018 0.583914 0.600344 0.540129 0.597654 50,679,400 1,623,007,424
Sep 05, 2018 0.701893 0.714654 0.576302 0.576302 54,972,900 1,950,932,108
Sep 04, 2018 0.698365 0.737044 0.694380 0.703065 44,587,100 1,941,127,917
Sep 03, 2018 0.723201 0.725753 0.689063 0.698262 39,899,800 2,010,160,341
Sep 02, 2018 0.742102 0.742988 0.703620 0.712792 41,858,500 2,062,694,063
Sep 01, 2018 0.713191 0.753043 0.712857 0.739470 51,918,100 1,982,336,901
Aug 31, 2018 0.714274 0.738457 0.690939 0.712217 55,500,200 1,985,346,846
Aug 30, 2018 0.720959 0.726902 0.670443 0.717970 76,449,700 2,003,927,560
Aug 29, 2018 0.768858 0.798114 0.716535 0.716535 90,281,300 2,137,064,800
Aug 28, 2018 0.669004 0.788118 0.655295 0.773458 130,082,000 1,859,515,782
Aug 27, 2018 0.569925 0.677813 0.560844 0.669559 92,699,200 1,584,123,494
* Earliest data in range (UTC time)
** Latest data in range (UTC time)