Singapore markets closed

IOTA USD (MIOTA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4648+0.0030 (+0.65%)
As of 9:39AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20210.46180.46480.44550.46480.464839,270,916
23 Jan 20210.45600.47500.44420.44960.449640,985,253
22 Jan 20210.42150.47180.39260.45610.456158,496,921
21 Jan 20210.47030.49450.41840.42150.421586,327,769
20 Jan 20210.46910.48380.43090.46920.469251,586,970
19 Jan 20210.47640.50420.46210.46970.469764,935,906
18 Jan 20210.43560.48590.41780.47590.475978,156,653
17 Jan 20210.42510.44470.40010.43500.435045,209,516
16 Jan 20210.43120.45320.41600.42600.426055,033,051
15 Jan 20210.42360.45240.38650.43030.430368,908,955
14 Jan 20210.41460.44900.40220.42300.423048,666,768
13 Jan 20210.35910.41650.34730.41510.415152,741,201
12 Jan 20210.36870.38400.34830.35970.359740,350,215
11 Jan 20210.42720.42760.32910.36890.368968,731,536
10 Jan 20210.43650.47410.38630.42760.427689,703,670
09 Jan 20210.36960.47440.36960.43630.4363168,732,251
08 Jan 20210.38380.38510.34640.36940.369442,792,494
07 Jan 20210.38180.40450.35980.38380.383867,880,370
06 Jan 20210.35380.39860.34370.38050.380579,394,660
05 Jan 20210.34410.38460.31760.35310.353188,086,747
04 Jan 20210.30970.35110.28020.34470.344760,563,730
03 Jan 20210.28640.31370.27830.30950.309536,641,056
02 Jan 20210.29120.29710.27880.28620.286225,174,949
01 Jan 20210.29690.30310.29060.29130.291315,791,601
31 Dec 20200.29520.30150.28310.29690.296926,769,898
30 Dec 20200.30200.30610.28870.29550.295515,285,444
29 Dec 20200.30560.31030.28460.30230.302318,297,577
28 Dec 20200.29800.31810.29530.30560.305621,730,246
27 Dec 20200.28560.31440.27280.29810.298134,715,111
26 Dec 20200.29160.30180.28070.28550.285521,748,449
25 Dec 20200.29370.30740.28810.29150.291519,317,765
24 Dec 20200.26580.29450.26160.29370.293721,414,465
23 Dec 20200.30750.32990.25360.26540.265442,748,028
22 Dec 20200.30500.31120.28730.30750.307517,332,830
21 Dec 20200.32380.33090.29960.30600.306021,409,917
20 Dec 20200.34030.34290.31760.32380.323821,321,683
19 Dec 20200.32380.34560.32310.34050.340521,713,204
18 Dec 20200.31970.33060.31370.32390.323917,510,265
17 Dec 20200.32750.34160.31420.31990.319931,788,052
16 Dec 20200.30450.33100.29720.32760.327621,159,026
15 Dec 20200.30170.30850.29450.30420.304212,064,175
14 Dec 20200.30070.30430.29130.30170.301711,695,970
13 Dec 20200.29030.30460.28620.30050.300511,402,091
12 Dec 20200.27410.29630.27410.29010.290113,558,416
11 Dec 20200.28480.28480.26780.27450.274516,215,433
10 Dec 20200.30920.30970.28430.28480.284816,303,251
09 Dec 20200.29910.31100.28650.30930.309315,783,422
08 Dec 20200.31880.32310.29640.29950.299516,320,473
07 Dec 20200.33830.33860.31170.31870.318721,093,891
06 Dec 20200.34170.34590.32650.33830.33839,628,386
05 Dec 20200.32280.34520.31990.34170.341712,285,542
04 Dec 20200.34850.35060.31910.32260.322614,782,204
03 Dec 20200.34490.35620.34100.34850.348515,314,662
02 Dec 20200.32720.34570.32180.34480.344816,075,906
01 Dec 20200.35170.36040.31770.32700.327027,933,098
30 Nov 20200.34290.36470.33450.35150.351527,659,099
29 Nov 20200.33900.35460.32770.34290.342920,497,051
28 Nov 20200.31280.35010.30310.33830.338324,458,399
27 Nov 20200.30420.32430.29200.31270.312723,917,912
26 Nov 20200.35520.35960.27680.30350.303549,823,165
25 Nov 20200.38310.40140.33950.35520.355251,310,508
24 Nov 20200.35890.42250.35000.38300.383082,166,263
23 Nov 20200.31770.36210.31300.35880.358850,462,838
22 Nov 20200.32350.33650.29030.31770.317744,631,385
21 Nov 20200.26530.32350.26530.32350.323544,604,050
20 Nov 20200.25340.26530.25220.26530.265313,834,225
19 Nov 20200.25640.25690.25050.25340.25349,450,623
18 Nov 20200.26560.26770.25100.25640.256413,585,726
17 Nov 20200.25570.26690.25470.26560.265612,113,590
16 Nov 20200.24940.25720.24800.25370.25378,703,463
15 Nov 20200.25270.25690.24480.24940.24946,677,585
14 Nov 20200.25650.25770.24870.25270.252710,959,554
13 Nov 20200.24830.25720.24590.25650.25658,016,837
12 Nov 20200.25080.25790.24730.24830.24839,537,270
11 Nov 20200.25450.25890.25040.25080.25089,289,845
10 Nov 20200.25140.25740.24890.25450.254510,065,005
09 Nov 20200.26610.26810.24550.25140.251418,633,032
08 Nov 20200.25750.26760.25400.26610.26617,680,706
07 Nov 20200.26670.27690.25190.25750.257514,113,962
06 Nov 20200.24930.26870.24870.26670.266713,832,227
05 Nov 20200.23620.25130.22940.24930.249312,278,861
04 Nov 20200.24450.24640.22630.23620.236215,443,851
03 Nov 20200.24610.24770.23680.24450.244511,110,777
02 Nov 20200.25120.25820.24520.24610.24618,869,227
01 Nov 20200.25290.25420.24780.25120.25128,132,346
31 Oct 20200.25730.26170.25230.25290.25297,037,647
30 Oct 20200.25910.26080.24640.25730.257310,089,228
29 Oct 20200.26830.27210.25380.25910.259111,206,851
28 Oct 20200.27710.27900.26370.26830.268311,488,928
27 Oct 20200.27400.28420.27150.27710.277114,792,137
26 Oct 20200.27790.28560.26740.27400.274013,070,863
24 Oct 20200.28760.29080.27600.27790.277910,476,660
23 Oct 20200.27580.28930.27400.28760.287610,000,606
22 Oct 20200.28230.28250.27130.27580.275813,800,272
21 Oct 20200.28180.29120.28130.28220.282212,483,415
20 Oct 20200.26430.28570.26390.28200.282011,941,582
19 Oct 20200.27700.27720.26380.26450.26459,235,436
18 Oct 20200.27290.28010.26630.27710.27718,104,061
17 Oct 20200.27000.27390.27000.27300.27304,006,836
16 Oct 20200.26430.27250.26090.27000.27005,286,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...