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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2021	0.4618	0.4648	0.4455	0.4648	0.4648	39,270,916
23 Jan 2021	0.4560	0.4750	0.4442	0.4496	0.4496	40,985,253
22 Jan 2021	0.4215	0.4718	0.3926	0.4561	0.4561	58,496,921
21 Jan 2021	0.4703	0.4945	0.4184	0.4215	0.4215	86,327,769
20 Jan 2021	0.4691	0.4838	0.4309	0.4692	0.4692	51,586,970
19 Jan 2021	0.4764	0.5042	0.4621	0.4697	0.4697	64,935,906
18 Jan 2021	0.4356	0.4859	0.4178	0.4759	0.4759	78,156,653
17 Jan 2021	0.4251	0.4447	0.4001	0.4350	0.4350	45,209,516
16 Jan 2021	0.4312	0.4532	0.4160	0.4260	0.4260	55,033,051
15 Jan 2021	0.4236	0.4524	0.3865	0.4303	0.4303	68,908,955
14 Jan 2021	0.4146	0.4490	0.4022	0.4230	0.4230	48,666,768
13 Jan 2021	0.3591	0.4165	0.3473	0.4151	0.4151	52,741,201
12 Jan 2021	0.3687	0.3840	0.3483	0.3597	0.3597	40,350,215
11 Jan 2021	0.4272	0.4276	0.3291	0.3689	0.3689	68,731,536
10 Jan 2021	0.4365	0.4741	0.3863	0.4276	0.4276	89,703,670
09 Jan 2021	0.3696	0.4744	0.3696	0.4363	0.4363	168,732,251
08 Jan 2021	0.3838	0.3851	0.3464	0.3694	0.3694	42,792,494
07 Jan 2021	0.3818	0.4045	0.3598	0.3838	0.3838	67,880,370
06 Jan 2021	0.3538	0.3986	0.3437	0.3805	0.3805	79,394,660
05 Jan 2021	0.3441	0.3846	0.3176	0.3531	0.3531	88,086,747
04 Jan 2021	0.3097	0.3511	0.2802	0.3447	0.3447	60,563,730
03 Jan 2021	0.2864	0.3137	0.2783	0.3095	0.3095	36,641,056
02 Jan 2021	0.2912	0.2971	0.2788	0.2862	0.2862	25,174,949
01 Jan 2021	0.2969	0.3031	0.2906	0.2913	0.2913	15,791,601
31 Dec 2020	0.2952	0.3015	0.2831	0.2969	0.2969	26,769,898
30 Dec 2020	0.3020	0.3061	0.2887	0.2955	0.2955	15,285,444
29 Dec 2020	0.3056	0.3103	0.2846	0.3023	0.3023	18,297,577
28 Dec 2020	0.2980	0.3181	0.2953	0.3056	0.3056	21,730,246
27 Dec 2020	0.2856	0.3144	0.2728	0.2981	0.2981	34,715,111
26 Dec 2020	0.2916	0.3018	0.2807	0.2855	0.2855	21,748,449
25 Dec 2020	0.2937	0.3074	0.2881	0.2915	0.2915	19,317,765
24 Dec 2020	0.2658	0.2945	0.2616	0.2937	0.2937	21,414,465
23 Dec 2020	0.3075	0.3299	0.2536	0.2654	0.2654	42,748,028
22 Dec 2020	0.3050	0.3112	0.2873	0.3075	0.3075	17,332,830
21 Dec 2020	0.3238	0.3309	0.2996	0.3060	0.3060	21,409,917
20 Dec 2020	0.3403	0.3429	0.3176	0.3238	0.3238	21,321,683
19 Dec 2020	0.3238	0.3456	0.3231	0.3405	0.3405	21,713,204
18 Dec 2020	0.3197	0.3306	0.3137	0.3239	0.3239	17,510,265
17 Dec 2020	0.3275	0.3416	0.3142	0.3199	0.3199	31,788,052
16 Dec 2020	0.3045	0.3310	0.2972	0.3276	0.3276	21,159,026
15 Dec 2020	0.3017	0.3085	0.2945	0.3042	0.3042	12,064,175
14 Dec 2020	0.3007	0.3043	0.2913	0.3017	0.3017	11,695,970
13 Dec 2020	0.2903	0.3046	0.2862	0.3005	0.3005	11,402,091
12 Dec 2020	0.2741	0.2963	0.2741	0.2901	0.2901	13,558,416
11 Dec 2020	0.2848	0.2848	0.2678	0.2745	0.2745	16,215,433
10 Dec 2020	0.3092	0.3097	0.2843	0.2848	0.2848	16,303,251
09 Dec 2020	0.2991	0.3110	0.2865	0.3093	0.3093	15,783,422
08 Dec 2020	0.3188	0.3231	0.2964	0.2995	0.2995	16,320,473
07 Dec 2020	0.3383	0.3386	0.3117	0.3187	0.3187	21,093,891
06 Dec 2020	0.3417	0.3459	0.3265	0.3383	0.3383	9,628,386
05 Dec 2020	0.3228	0.3452	0.3199	0.3417	0.3417	12,285,542
04 Dec 2020	0.3485	0.3506	0.3191	0.3226	0.3226	14,782,204
03 Dec 2020	0.3449	0.3562	0.3410	0.3485	0.3485	15,314,662
02 Dec 2020	0.3272	0.3457	0.3218	0.3448	0.3448	16,075,906
01 Dec 2020	0.3517	0.3604	0.3177	0.3270	0.3270	27,933,098
30 Nov 2020	0.3429	0.3647	0.3345	0.3515	0.3515	27,659,099
29 Nov 2020	0.3390	0.3546	0.3277	0.3429	0.3429	20,497,051
28 Nov 2020	0.3128	0.3501	0.3031	0.3383	0.3383	24,458,399
27 Nov 2020	0.3042	0.3243	0.2920	0.3127	0.3127	23,917,912
26 Nov 2020	0.3552	0.3596	0.2768	0.3035	0.3035	49,823,165
25 Nov 2020	0.3831	0.4014	0.3395	0.3552	0.3552	51,310,508
24 Nov 2020	0.3589	0.4225	0.3500	0.3830	0.3830	82,166,263
23 Nov 2020	0.3177	0.3621	0.3130	0.3588	0.3588	50,462,838
22 Nov 2020	0.3235	0.3365	0.2903	0.3177	0.3177	44,631,385
21 Nov 2020	0.2653	0.3235	0.2653	0.3235	0.3235	44,604,050
20 Nov 2020	0.2534	0.2653	0.2522	0.2653	0.2653	13,834,225
19 Nov 2020	0.2564	0.2569	0.2505	0.2534	0.2534	9,450,623
18 Nov 2020	0.2656	0.2677	0.2510	0.2564	0.2564	13,585,726
17 Nov 2020	0.2557	0.2669	0.2547	0.2656	0.2656	12,113,590
16 Nov 2020	0.2494	0.2572	0.2480	0.2537	0.2537	8,703,463
15 Nov 2020	0.2527	0.2569	0.2448	0.2494	0.2494	6,677,585
14 Nov 2020	0.2565	0.2577	0.2487	0.2527	0.2527	10,959,554
13 Nov 2020	0.2483	0.2572	0.2459	0.2565	0.2565	8,016,837
12 Nov 2020	0.2508	0.2579	0.2473	0.2483	0.2483	9,537,270
11 Nov 2020	0.2545	0.2589	0.2504	0.2508	0.2508	9,289,845
10 Nov 2020	0.2514	0.2574	0.2489	0.2545	0.2545	10,065,005
09 Nov 2020	0.2661	0.2681	0.2455	0.2514	0.2514	18,633,032
08 Nov 2020	0.2575	0.2676	0.2540	0.2661	0.2661	7,680,706
07 Nov 2020	0.2667	0.2769	0.2519	0.2575	0.2575	14,113,962
06 Nov 2020	0.2493	0.2687	0.2487	0.2667	0.2667	13,832,227
05 Nov 2020	0.2362	0.2513	0.2294	0.2493	0.2493	12,278,861
04 Nov 2020	0.2445	0.2464	0.2263	0.2362	0.2362	15,443,851
03 Nov 2020	0.2461	0.2477	0.2368	0.2445	0.2445	11,110,777
02 Nov 2020	0.2512	0.2582	0.2452	0.2461	0.2461	8,869,227
01 Nov 2020	0.2529	0.2542	0.2478	0.2512	0.2512	8,132,346
31 Oct 2020	0.2573	0.2617	0.2523	0.2529	0.2529	7,037,647
30 Oct 2020	0.2591	0.2608	0.2464	0.2573	0.2573	10,089,228
29 Oct 2020	0.2683	0.2721	0.2538	0.2591	0.2591	11,206,851
28 Oct 2020	0.2771	0.2790	0.2637	0.2683	0.2683	11,488,928
27 Oct 2020	0.2740	0.2842	0.2715	0.2771	0.2771	14,792,137
26 Oct 2020	0.2779	0.2856	0.2674	0.2740	0.2740	13,070,863
24 Oct 2020	0.2876	0.2908	0.2760	0.2779	0.2779	10,476,660
23 Oct 2020	0.2758	0.2893	0.2740	0.2876	0.2876	10,000,606
22 Oct 2020	0.2823	0.2825	0.2713	0.2758	0.2758	13,800,272
21 Oct 2020	0.2818	0.2912	0.2813	0.2822	0.2822	12,483,415
20 Oct 2020	0.2643	0.2857	0.2639	0.2820	0.2820	11,941,582
19 Oct 2020	0.2770	0.2772	0.2638	0.2645	0.2645	9,235,436
18 Oct 2020	0.2729	0.2801	0.2663	0.2771	0.2771	8,104,061
17 Oct 2020	0.2700	0.2739	0.2700	0.2730	0.2730	4,006,836
16 Oct 2020	0.2643	0.2725	0.2609	0.2700	0.2700	5,286,868
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,991.53-25.62(-0.85%)

Nikkei28,631.45-125.41(-0.44%)

Hang Seng29,447.85-479.91(-1.60%)

IOTA USD (MIOTA-USD)

Straits Times Index
2,991.53
-25.62(-0.85%)

Nikkei
28,631.45
-125.41(-0.44%)

Hang Seng
29,447.85
-479.91(-1.60%)