IOTA IOTA (MIOTA)
0.28742600 USD (-7.4%)
0.00005229 BTC

Share Watch
1 hour
0.24%
24 hours
-7.4%
7 days
-6.55%
Market Cap
$798,910,000 USD
Volume (24h)
$20,787,300 USD
Circulating Supply
2,779,530,000 MIOTA
Total Supply
2,779,530,000 MIOTA
Max Supply
2,779,530,000 MIOTA
MIOTA
USD

IOTAIOTA (MIOTA) 30 Days Historical Price Data

IOTA Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $0.31009763 $0.31370938 $0.29888749 $0.30082437 $12,083,999
2 Apr 22, 2019 $0.30611265 $0.31199905 $0.30260614 $0.30991769 $14,482,085
3 Apr 21, 2019 $0.31289798 $0.31525800 $0.29974371 $0.30568647 $12,261,193
4 Apr 20, 2019 $0.31152090 $0.31466478 $0.30974811 $0.31266698 $13,175,127
5 Apr 19, 2019 $0.31061497 $0.31206986 $0.30546021 $0.31031772 $12,976,976
6 Apr 18, 2019 $0.30969098 $0.31624040 $0.30950120 $0.30965242 $16,010,341
7 Apr 17, 2019 $0.31250495 $0.31447950 $0.30413538 $0.30920655 $13,137,370
8 Apr 16, 2019 $0.30264816 $0.31299165 $0.30260083 $0.31278610 $16,803,116
9 Apr 15, 2019 $0.31706399 $0.31760398 $0.30108193 $0.30567628 $24,989,336
10 Apr 14, 2019 $0.32063290 $0.32199708 $0.29887816 $0.31822595 $10,134,648
11 Apr 13, 2019 $0.32293150 $0.32611561 $0.31972438 $0.32131097 $11,163,322
12 Apr 12, 2019 $0.32448953 $0.32507169 $0.31469864 $0.32337096 $17,693,680
13 Apr 11, 2019 $0.34932148 $0.34932148 $0.31645888 $0.32542944 $17,679,732
14 Apr 10, 2019 $0.34914765 $0.36130473 $0.34545460 $0.34865078 $15,274,456
15 Apr 09, 2019 $0.35745367 $0.35745367 $0.34536201 $0.34964961 $25,139,758
16 Apr 08, 2019 $0.36237502 $0.36258063 $0.34355402 $0.35622302 $23,726,794
17 Apr 07, 2019 $0.34629136 $0.36795831 $0.34514123 $0.36346555 $17,119,156
18 Apr 06, 2019 $0.35268429 $0.35564461 $0.34290797 $0.34588540 $19,252,334
19 Apr 05, 2019 $0.33796358 $0.35468316 $0.33796358 $0.35251936 $22,837,584
20 Apr 04, 2019 $0.34053785 $0.35369083 $0.33128968 $0.33774093 $44,755,740
21 Apr 03, 2019 $0.35342383 $0.37926039 $0.33484071 $0.33539572 $33,490,856
22 Apr 02, 2019 $0.32270515 $0.35291669 $0.32256109 $0.35120404 $18,852,448
23 Apr 01, 2019 $0.30724859 $0.32521021 $0.30604586 $0.32270977 $10,940,284
24 Mar 31, 2019 $0.30754623 $0.30909356 $0.30551261 $0.30785355 $11,038,302
25 Mar 30, 2019 $0.30897146 $0.31777745 $0.30382574 $0.30733082 $11,296,697
26 Mar 29, 2019 $0.30657706 $0.31038195 $0.30380839 $0.30878919 $11,737,776
27 Mar 28, 2019 $0.30844387 $0.30955419 $0.30438077 $0.30547255 $12,012,422
28 Mar 27, 2019 $0.29646510 $0.30690709 $0.29620120 $0.30690709 $12,666,545
29 Mar 26, 2019 $0.29916435 $0.29989380 $0.29006749 $0.29544818 $11,289,431
30 Mar 25, 2019 $0.30948016 $0.30948016 $0.29465929 $0.29917321 $13,652,775

* All Date/Time are in UTC time.