IOTA MIOTA

$0.5054
Market Cap $ 1.405 Bn (#12)
24h Volume $ 35.393 MM
Chg. 24h: 2.97%
Algo. score 4.0/5  (#36)
Show Quick Stats

IOTA Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply16. Sep18. Sep20. Sep22. Sep24. Sep26. Sep28. Sep30. Sep2. Oct4. Oct6. Oct8. Oct10. Oct12. Oct14. Oct$ 0.4000$ 0.5000$ 0.6000$ 0.7000$ 1 Bn$ 2 Bn$ 2 Bn$ 2 Bn$ 180 Bn$ 210 Bn$ 240 Bn$ 270 Bn0.6%0.72%0.84%0.96%$ 0.00$ 40.00 MM$ 80.00 MM2.7795 bn2.7795 bn

Between Sun, Sep 16th 2018 - Mon, Oct 15th 2018, the price of IOTA ranged between $0.5731 and $0.5055, with a min/max of $0.4790 and $0.6324.
Its market cap ranged between $ 1.59 Bn and $ 1.41 Bn, with a min/max of $ 1.33 Bn and $ 1.76 Bn, a median of $ 1.57 Bn and a 7 day moving average of $ 1.42 Bn.
The trading volume ranged between $ 15.15 MM and $ 60.07 MM, with a median of $ 22.59 MM and a 7 day moving average of $ 34.42 MM.

IOTA price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, October 15th 2018 $0.4900 $0.5600 $0.4817 $0.5166 $10,086,633
Sun, October 14th 2018 $0.4951 $0.5099 $0.4859 $0.4900 $1,876,576
Sat, October 13th 2018 $0.4905 $0.5100 $0.4892 $0.4951 $1,737,885
Fri, October 12th 2018 $0.4812 $0.5120 $0.4746 $0.4905 $3,243,486
Thu, October 11th 2018 $0.5883 $0.5883 $0.4707 $0.4812 $16,912,520
Wed, October 10th 2018 $0.5929 $0.5968 $0.5700 $0.5883 $3,910,422
Tue, October 9th 2018 $0.6035 $0.6088 $0.5850 $0.5929 $4,171,108
Mon, October 8th 2018 $0.5757 $0.6100 $0.5725 $0.6035 $5,817,927
Sun, October 7th 2018 $0.5660 $0.5788 $0.5580 $0.5757 $1,628,282
Sat, October 6th 2018 $0.5765 $0.5813 $0.5600 $0.5660 $1,947,480
Fri, October 5th 2018 $0.5572 $0.5900 $0.5528 $0.5765 $3,136,077
Thu, October 4th 2018 $0.5540 $0.5781 $0.5518 $0.5572 $3,800,857
Wed, October 3rd 2018 $0.5603 $0.5606 $0.5420 $0.5540 $3,113,696
Tue, October 2nd 2018 $0.5614 $0.5712 $0.5500 $0.5603 $2,903,340
Mon, October 1st 2018 $0.5680 $0.5847 $0.5409 $0.5614 $5,349,401
Sun, September 30th 2018 $0.5631 $0.5774 $0.5566 $0.5680 $3,554,790
Sat, September 29th 2018 $0.5733 $0.5747 $0.5510 $0.5631 $2,768,815
Fri, September 28th 2018 $0.5853 $0.5970 $0.5568 $0.5733 $6,192,237
Thu, September 27th 2018 $0.5466 $0.5999 $0.5325 $0.5853 $8,797,992
Wed, September 26th 2018 $0.5699 $0.5781 $0.5451 $0.5466 $4,596,919
Tue, September 25th 2018 $0.5608 $0.5744 $0.5255 $0.5699 $9,889,644
Mon, September 24th 2018 $0.6104 $0.6145 $0.5312 $0.5597 $18,595,596
Sun, September 23rd 2018 $0.6081 $0.6340 $0.5961 $0.6104 $5,252,893
Sat, September 22nd 2018 $0.6287 $0.6498 $0.5733 $0.6081 $9,967,890
Fri, September 21st 2018 $0.5658 $0.6346 $0.5566 $0.6287 $13,881,077
Thu, September 20th 2018 $0.5304 $0.5823 $0.5235 $0.5658 $6,015,099
Wed, September 19th 2018 $0.5334 $0.5439 $0.5046 $0.5304 $7,805,888
Tue, September 18th 2018 $0.5331 $0.5480 $0.4964 $0.5334 $13,602,543
Mon, September 17th 2018 $0.5785 $0.5890 $0.5258 $0.5331 $7,937,847
Sun, September 16th 2018 $0.5691 $0.5849 $0.5537 $0.5785 $4,064,577

IOTA TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1