IOTA MIOTA

$1.52
Market Cap $ 4.230 Bn
24h Volume $ 64.501 MM
Chg. 24h: -11.32%
Algo. score 4.0/5  (#33)
Show Quick Stats

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, May 23rd 2018 $1.62 $1.65 $1.46 $1.46 $14,876,822
Tue, May 22nd 2018 $1.73 $1.75 $1.61 $1.62 $12,050,519
Mon, May 21st 2018 $1.83 $1.85 $1.70 $1.73 $8,637,162
Sun, May 20th 2018 $1.75 $1.85 $1.73 $1.83 $7,777,611
Sat, May 19th 2018 $1.76 $1.83 $1.70 $1.75 $9,771,930
Fri, May 18th 2018 $1.70 $1.78 $1.64 $1.76 $14,527,038
Thu, May 17th 2018 $1.89 $1.96 $1.66 $1.70 $24,949,067
Wed, May 16th 2018 $1.99 $1.99 $1.79 $1.89 $24,628,269
Tue, May 15th 2018 $1.93 $2.10 $1.90 $1.99 $30,632,541
Mon, May 14th 2018 $2.00 $2.02 $1.80 $1.93 $23,021,079
Sun, May 13th 2018 $1.90 $2.03 $1.81 $2.00 $17,808,797
Sat, May 12th 2018 $1.84 $1.95 $1.69 $1.90 $26,444,445
Fri, May 11th 2018 $2.14 $2.14 $1.77 $1.84 $48,789,565
Thu, May 10th 2018 $2.29 $2.32 $2.13 $2.14 $16,262,128
Wed, May 9th 2018 $2.44 $2.44 $2.26 $2.29 $20,174,098
Tue, May 8th 2018 $2.25 $2.55 $2.23 $2.44 $61,492,765
Mon, May 7th 2018 $2.30 $2.31 $2.07 $2.25 $31,827,581
Sun, May 6th 2018 $2.39 $2.52 $2.19 $2.30 $33,643,864
Sat, May 5th 2018 $2.45 $2.47 $2.30 $2.39 $20,587,963
Fri, May 4th 2018 $2.58 $2.59 $2.33 $2.45 $40,970,824
Thu, May 3rd 2018 $2.26 $2.70 $2.20 $2.58 $94,215,329
Wed, May 2nd 2018 $1.99 $2.35 $1.94 $2.26 $48,688,544
Tue, May 1st 2018 $1.96 $1.99 $1.81 $1.99 $20,447,066
Mon, April 30th 2018 $2.03 $2.05 $1.92 $1.96 $17,033,512
Sun, April 29th 2018 $2.03 $2.14 $1.91 $2.03 $27,630,481
Sat, April 28th 2018 $1.89 $2.09 $1.87 $2.03 $20,824,811
Fri, April 27th 2018 $2.04 $2.10 $1.87 $1.89 $22,323,292
Thu, April 26th 2018 $1.79 $2.07 $1.70 $2.04 $25,359,196
Wed, April 25th 2018 $2.13 $2.13 $1.72 $1.79 $56,529,118
Tue, April 24th 2018 $2.13 $2.24 $2.11 $2.13 $30,339,526
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