U.S. Markets closed

IOTA USD (MIOTA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2492-0.1180 (-8.63%)
As of 2:32AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20211.26831.27731.24901.24921.2492107,010,040
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 20211.53561.53731.28001.29141.2914165,780,426
Sep 19, 20211.66401.66401.50811.53491.534987,883,814
Sep 18, 20211.74421.74421.60981.66591.6659147,398,832
Sep 17, 20211.52291.76261.49321.74251.7425355,108,490
Sep 16, 20211.60841.63571.47501.52441.5244100,958,855
Sep 15, 20211.56131.65591.52061.61121.6112152,094,308
Sep 14, 20211.40261.56781.38251.55641.5564168,832,117
Sep 13, 20211.51291.52431.31461.40281.4028113,831,316
Sep 12, 20211.50601.55141.45421.51441.514492,975,801
Sep 11, 20211.53841.56861.48171.50291.5029109,042,425
Sep 10, 20211.56611.76861.49461.54091.5409303,072,072
Sep 09, 20211.50791.62211.49041.56061.5606196,223,002
Sep 08, 20211.51381.71861.43341.51841.5184306,686,217
Sep 07, 20211.79981.88011.27911.50611.5061372,410,948
Sep 06, 20211.80381.98311.76481.79411.7941315,525,301
Sep 05, 20211.98731.98731.73371.81091.8109343,555,343
Sep 04, 20211.57342.07631.54811.99161.9916805,740,428
Sep 03, 20211.54651.66101.49661.57661.5766438,772,430
Sep 02, 20211.13331.66461.12461.55161.5516959,267,578
Sep 01, 20210.99121.14720.96151.13451.1345217,959,798
Aug 31, 20210.96671.02650.95390.99130.991354,931,595
Aug 30, 20211.00441.02310.95890.96510.965153,277,591
Aug 29, 20211.01351.03520.98161.00411.004140,598,222
Aug 28, 20211.04271.04671.00091.01351.013541,363,088
Aug 27, 20210.97331.04630.93631.04051.040568,099,427
Aug 26, 20211.08361.09270.96720.97350.973567,879,317
Aug 25, 20211.05881.09011.00641.08031.080372,291,313
Aug 24, 20211.16351.17861.05421.05921.059282,450,747
Aug 23, 20211.16821.19131.13001.16151.161595,907,943
Aug 22, 20211.07481.17451.06731.16981.169892,448,103
Aug 21, 20211.10961.12191.06171.07291.072954,480,743
Aug 20, 20211.05931.11821.04001.10911.109163,597,557
Aug 19, 20211.00141.05930.95291.05931.059362,111,103
Aug 18, 20211.01921.05840.97021.00291.002961,076,512
Aug 17, 20211.10801.14251.00081.02091.020975,964,472
Aug 16, 20211.17321.22441.10091.11091.110976,953,109
Aug 15, 20211.16451.18311.10541.17341.173456,949,672
Aug 14, 20211.11271.17291.08331.16521.1652101,676,371
Aug 13, 20211.05301.11871.03991.11191.1119105,861,905
Aug 12, 20211.05881.12290.98021.05061.050686,472,556
Aug 11, 20210.97851.08820.97081.06241.0624103,244,486
Aug 10, 20210.92090.99970.90360.97840.978476,715,804
Aug 09, 20210.87820.93230.85260.92120.921242,319,806
Aug 08, 20210.94130.94720.85880.87750.877541,177,157
Aug 07, 20210.91980.96360.90660.94110.941151,386,361
Aug 06, 20210.87970.94950.85020.91960.919647,579,006
Aug 05, 20210.87600.88650.82730.88070.880740,817,969
Aug 04, 20210.85110.88700.83700.87610.876133,812,484
Aug 03, 20210.89810.90750.84800.84800.848037,328,128
Aug 02, 20210.87380.93020.86580.89940.899439,882,060
Aug 01, 20210.93120.99810.86330.87630.876395,412,067
Jul 31, 20210.84250.93590.82260.93410.934159,833,147
Jul 30, 20210.85070.86350.79120.84420.844262,551,824
Jul 29, 20210.84110.88120.82130.84800.848030,702,593
Jul 28, 20210.87840.88150.82650.83900.839040,576,940
Jul 27, 20210.75670.89670.73730.87820.878276,909,137
Jul 26, 20210.74200.83440.73520.75830.758363,591,435
Jul 25, 20210.73320.76300.70780.74190.741929,186,416
Jul 24, 20210.68500.74250.68080.73210.732138,716,178
Jul 23, 20210.65140.69100.64320.68560.685636,733,537
Jul 22, 20210.64700.66280.63050.65150.651525,964,771
Jul 21, 20210.59040.65370.57610.64710.647136,345,090
Jul 20, 20210.62420.63880.57500.59040.590438,150,123
Jul 19, 20210.68370.68670.62110.62120.621229,361,418
Jul 18, 20210.68800.71630.66750.68390.683927,146,608
Jul 17, 20210.65580.71610.65110.68760.687637,548,638
Jul 16, 20210.69260.71470.65330.65770.657732,703,403
Jul 15, 20210.74110.75490.68380.69090.690931,198,932
Jul 14, 20210.75710.75870.69910.73940.739434,330,180
Jul 13, 20210.79440.81060.73640.75830.758336,348,427
Jul 12, 20210.84050.84490.78230.79600.796023,462,841
Jul 11, 20210.79290.84860.77970.84050.840526,321,534
Jul 10, 20210.83090.84210.77930.79300.793028,559,801
Jul 09, 20210.81510.85260.78430.82940.829462,603,682
Jul 08, 20210.89120.89120.80190.81640.816436,140,361
Jul 07, 20210.85250.93390.83820.88930.889354,243,284
Jul 06, 20210.82040.88220.82040.85170.851738,663,873
Jul 05, 20210.84470.86830.81000.82000.820039,787,635
Jul 04, 20210.83020.87770.79770.84410.844137,850,311
Jul 03, 20210.82780.84750.79970.82920.829228,133,181
Jul 02, 20210.80290.83220.76310.82880.828833,929,219
Jul 01, 20210.86660.86660.77850.80310.803132,469,849
Jun 30, 20210.84270.87370.78480.86600.866043,058,084
Jun 29, 20210.82010.89340.81730.84000.840043,400,010
Jun 28, 20210.79720.83610.78620.81720.817232,026,027
Jun 27, 20210.78780.80120.74200.79650.796529,808,743
Jun 26, 20210.77160.79740.72960.78540.785434,185,070
Jun 25, 20210.83950.86100.75370.77250.772543,751,895
Jun 24, 20210.79630.84750.74820.83590.835937,718,608
Jun 23, 20210.71590.83570.68710.79230.792368,278,961
Jun 22, 20210.74980.80490.62140.71670.7167112,419,978
Jun 21, 20210.96110.96580.74380.74970.749779,211,837
Jun 20, 20210.96380.98300.87900.96290.962953,149,484
Jun 19, 20211.01041.02770.96440.96650.966542,059,038
Jun 18, 20211.10001.10000.99021.00871.008739,885,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...