×
IOTA IOTA (MIOTA)
0.27501800 USD (0.93%)
0.00007572 BTC

Share Watch
1 hour
0.19%
24 hours
0.93%
7 days
-0.96%
Market Cap
$764,422,000 USD
Volume (24h)
$5,975,190 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 Feb 16, 2019 $0.27224186 $0.27627921 $0.27162451 $0.27445605 $7,062,513
2 Feb 15, 2019 $0.26914144 $0.27617285 $0.26720133 $0.27275592 $4,357,335.50
3 Feb 14, 2019 $0.27042049 $0.27137196 $0.25809249 $0.26899949 $6,296,573
4 Feb 13, 2019 $0.27476925 $0.27760041 $0.26915365 $0.27010798 $6,988,781
5 Feb 12, 2019 $0.26867375 $0.27629760 $0.26455748 $0.27370664 $8,875,011
6 Feb 11, 2019 $0.27989745 $0.27989745 $0.26841500 $0.26876542 $10,801,943
7 Feb 10, 2019 $0.27686283 $0.28425699 $0.27230948 $0.27789477 $10,133,960
8 Feb 09, 2019 $0.27959663 $0.28352344 $0.27260745 $0.27639836 $15,681,605
9 Feb 08, 2019 $0.25431713 $0.28031701 $0.25069660 $0.27722636 $11,814,503
10 Feb 07, 2019 $0.24505380 $0.26002115 $0.23732588 $0.25513148 $6,760,701.50
11 Feb 06, 2019 $0.25001261 $0.25001261 $0.23250277 $0.24357596 $5,379,824
12 Feb 05, 2019 $0.25190267 $0.25582319 $0.24846554 $0.24917410 $6,928,523.50
13 Feb 04, 2019 $0.24978223 $0.26055941 $0.24842708 $0.25204724 $5,767,812.50
14 Feb 03, 2019 $0.25843552 $0.25910240 $0.24836099 $0.25005898 $8,186,705
15 Feb 02, 2019 $0.25876158 $0.25918248 $0.24993695 $0.25356829 $8,246,446.50
16 Feb 01, 2019 $0.25836161 $0.26023260 $0.25184870 $0.25993988 $9,987,647
17 Jan 31, 2019 $0.26307288 $0.27231383 $0.25519821 $0.25838056 $7,795,607.50
18 Jan 30, 2019 $0.25460306 $0.26479360 $0.25329947 $0.26333559 $7,266,101.50
19 Jan 29, 2019 $0.25722083 $0.26067269 $0.24898428 $0.25463283 $12,447,287
20 Jan 28, 2019 $0.27620542 $0.27625746 $0.24831727 $0.25917709 $9,830,956
21 Jan 27, 2019 $0.28557575 $0.28800198 $0.27326593 $0.27703646 $7,496,609.50
22 Jan 26, 2019 $0.28981766 $0.29400152 $0.28612098 $0.28680199 $6,630,004
23 Jan 25, 2019 $0.29661423 $0.29715875 $0.28795588 $0.28990188 $7,545,994
24 Jan 24, 2019 $0.29703879 $0.29782197 $0.29143289 $0.29642105 $7,815,092.50
25 Jan 23, 2019 $0.30767825 $0.30822194 $0.29455444 $0.29688978 $8,945,777
26 Jan 22, 2019 $0.30239877 $0.30879468 $0.29184264 $0.30786419 $6,315,629
27 Jan 21, 2019 $0.30287907 $0.30954915 $0.29939148 $0.30252731 $7,769,853
28 Jan 20, 2019 $0.31632268 $0.32106507 $0.30021608 $0.30232331 $7,960,743
29 Jan 19, 2019 $0.31397599 $0.32694855 $0.31109998 $0.31835747 $7,191,288
30 Jan 18, 2019 $0.31480563 $0.31703621 $0.30692112 $0.31323653 $9,852,270

* All Date/Time are in UTC time.