ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36935
-0.01%
Bitcoin
61,607.88
1.18%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BFNX
  5. IOTA (MIOTA) (Bitfinex:IOTUSD)

  6. IOTA (MIOTA) (Bitfinex:IOTUSD) Historical

IOTUSD IOTA (MIOTA)

0.17097
0.00316 (1.88%)
12:58:44 - Realtime Data

IOTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2024 0.16781 -0.00303 -1.77% 0.17118 0.17318 0.16743 296,075.00
Jun 28 2024 0.17084 -0.00781 -4.37% 0.17884 0.18026 0.17059 382,076.00
Jun 27 2024 0.17865 0.00553 3.19% 0.17292 0.180 0.17075 789,125.00
Jun 26 2024 0.17312 -0.00681 -3.78% 0.17924 0.17924 0.17162 955,505.00
Jun 25 2024 0.17993 0.00252 1.42% 0.17679 0.18278 0.17551 358,129.00
Jun 24 2024 0.17741 0.0022 1.26% 0.17284 0.17783 0.16169 1,744,188.00
Jun 23 2024 0.17521 0.00 0.00% 0.17521 0.17521 0.17521 0.00
Jun 22 2024 0.17521 0.00191 1.10% 0.17318 0.17574 0.17097 780,798.00
Jun 21 2024 0.1733 -0.00219 -1.25% 0.17498 0.17959 0.17137 1,344,105.00
Jun 20 2024 0.17549 0.00058 0.33% 0.1744 0.186 0.17437 1,318,323.00
Jun 19 2024 0.17491 0.00 0.00% 0.17491 0.17491 0.17491 0.00
Jun 18 2024 0.17491 0.00 0.00% 0.17491 0.17491 0.17491 0.00
Jun 17 2024 0.17491 -0.01612 -8.44% 0.19026 0.19241 0.17258 749,273.00
Jun 16 2024 0.19103 0.00106 0.56% 0.19022 0.19287 0.18621 161,627.00
Jun 15 2024 0.18997 0.00191 1.02% 0.18818 0.1925 0.18638 123,557.00
Jun 14 2024 0.18806 -0.00694 -3.56% 0.19546 0.19977 0.183 404,292.00
Jun 13 2024 0.195 -0.01076 -5.23% 0.20568 0.20583 0.19339 225,284.00
Jun 12 2024 0.20576 0.01005 5.14% 0.19577 0.21305 0.1904 329,257.00
Jun 11 2024 0.19571 -0.00874 -4.27% 0.2052 0.20636 0.19107 1,142,955.00
Jun 10 2024 0.20445 -0.00709 -3.35% 0.21111 0.21279 0.20311 742,649.00
Jun 09 2024 0.21154 0.00354 1.70% 0.20777 0.21164 0.20397 421,727.00
Jun 08 2024 0.208 -0.01137 -5.18% 0.21767 0.22191 0.2055 2,420,762.00
Jun 07 2024 0.21937 -0.01813 -7.63% 0.23714 0.25393 0.200 1,708,394.00
Jun 06 2024 0.2375 0.00076 0.32% 0.23641 0.2397 0.22698 1,855,934.00
Jun 05 2024 0.23674 0.00519 2.24% 0.23108 173.57 0.22818 148,382.00
Jun 04 2024 0.23155 0.01605 7.45% 0.2156 0.2332 0.2138 485,763.00
Jun 03 2024 0.2155 0.00127 0.59% 0.2139 0.21838 0.21184 394,882.00
Jun 02 2024 0.21423 -0.00364 -1.67% 0.21826 0.21967 0.21295 139,691.00
Jun 01 2024 0.21787 -0.00073 -0.33% 0.21832 0.21971 0.2159 259,534.00
May 31 2024 0.2186 -0.00047 -0.21% 0.21844 0.22123 0.21276 486,499.00
May 30 2024 0.21907 -0.01036 -4.52% 0.22412 0.2264 0.21709 434,631.00
May 29 2024 0.22943 0.00 0.00% 0.22943 0.22943 0.22943 0.00
May 28 2024 0.22943 -0.00137 -0.59% 0.23115 0.23191 0.223 465,385.00
May 27 2024 0.2308 0.00659 2.94% 0.22462 0.23394 0.22341 230,015.00
May 26 2024 0.22421 -0.00685 -2.96% 0.23042 0.232 0.22345 153,448.00
May 25 2024 0.23106 0.0006 0.26% 0.23042 0.23261 0.22862 138,974.00
May 24 2024 0.23046 0.00358 1.58% 0.22791 0.23482 0.22093 447,532.00
May 23 2024 0.22688 -0.00538 -2.32% 0.23228 0.2344 0.212 440,460.00
May 22 2024 0.23226 -0.00143 -0.61% 0.23358 0.23392 0.00000325 410,308.00
May 21 2024 0.23369 0.00097 0.42% 0.23228 0.2381 0.22937 976,396.00
May 20 2024 0.23272 0.02711 13.19% 0.2062 0.23408 0.20263 1,009,868.00
May 19 2024 0.20561 0.00492 2.45% 0.21623 0.21791 0.20412 241,227.00
May 18 2024 0.20069 0.00 0.00% 0.20069 0.20069 0.20069 0.00
May 17 2024 0.20069 0.00 0.00% 0.20069 0.20069 0.20069 0.00
May 16 2024 0.20069 0.00 0.00% 0.20069 0.20069 0.20069 0.00
May 15 2024 0.20069 0.00 0.00% 0.20069 0.20069 0.20069 0.00
May 14 2024 0.20069 -0.00711 -3.42% 0.208 0.20994 0.20053 239,959.00
May 13 2024 0.2078 0.0002 0.10% 0.20799 0.21218 0.200 337,320.00
May 12 2024 0.2076 -0.00311 -1.48% 0.21106 0.21231 0.20588 102,637.00
May 11 2024 0.21071 -0.01684 -7.40% 0.21317 0.21587 0.21071 125,309.00
May 10 2024 0.22755 0.00 0.00% 0.22755 0.22755 0.22755 0.00
May 09 2024 0.22755 0.00865 3.95% 0.21792 0.22895 0.21588 176,489.00
May 08 2024 0.2189 0.00 0.00% 0.2189 0.2189 0.2189 0.00
May 07 2024 0.2189 -0.00815 -3.59% 0.22778 0.23044 0.21847 86,377.00
May 06 2024 0.22705 -0.00002 -0.01% 0.22901 0.2387 0.22445 378,879.00
May 05 2024 0.22707 0.00 0.00% 0.22707 0.22707 0.22707 0.00
May 04 2024 0.22707 0.00012 0.05% 0.22739 0.23032 0.22561 253,613.00
May 03 2024 0.22695 0.01266 5.91% 0.21921 0.22926 0.21653 195,501.00
May 02 2024 0.21429 0.00 0.00% 0.21429 0.21429 0.21429 0.00
May 01 2024 0.21429 0.00067 0.31% 0.21448 0.21713 0.200 922,740.00
Apr 30 2024 0.21362 -0.01129 -5.02% 0.22396 0.2282 0.20549 667,871.00
Apr 29 2024 0.22491 -0.01059 -4.50% 0.22985 0.23102 0.21946 404,030.00
Apr 28 2024 0.2355 0.00 0.00% 0.2355 0.2355 0.2355 0.00
Apr 27 2024 0.2355 0.00419 1.81% 0.23161 0.23643 0.22022 341,068.00
Apr 26 2024 0.23131 -0.00736 -3.08% 0.23839 0.23839 0.22769 343,010.00
Apr 25 2024 0.23867 -0.00085 -0.35% 0.23986 0.24361 0.22931 366,274.00
Apr 24 2024 0.23952 -0.01303 -5.16% 0.25133 0.26503 0.23518 637,746.00
Apr 23 2024 0.25255 0.00744 3.04% 0.24444 0.25255 0.23782 331,419.00
Apr 22 2024 0.24511 0.00742 3.12% 0.24032 0.24796 0.2374 194,042.00
Apr 21 2024 0.23769 -0.00576 -2.37% 0.24241 0.24497 0.2332 707,791.00
Apr 20 2024 0.24345 0.01749 7.74% 0.22565 0.2453 0.22269 916,427.00
Apr 19 2024 0.22596 0.00343 1.54% 0.2213 0.23225 0.2047 670,165.00
Apr 18 2024 0.22253 0.0069 3.20% 0.21525 0.22593 0.20928 671,638.00
Apr 17 2024 0.21563 -0.00596 -2.69% 0.2214 0.22712 0.20753 400,478.00
Apr 16 2024 0.22159 -0.00031 -0.14% 0.22091 0.22856 0.20877 463,344.00
Apr 15 2024 0.2219 -0.01906 -7.91% 0.2386 0.24666 0.21254 858,534.00
Apr 14 2024 0.24096 0.01896 8.54% 0.22156 0.2413 0.21243 2,768,694.00
Apr 13 2024 0.222 -0.0427 -16.13% 0.26316 0.26316 0.19205 2,125,458.00
Apr 12 2024 0.2647 -0.03971 -13.04% 0.30898 0.32013 0.23173 2,340,901.00
Apr 11 2024 0.30441 0.00112 0.37% 0.30329 0.31342 0.29532 402,223.00
Apr 10 2024 0.30329 -0.00135 -0.44% 0.30406 0.30632 0.288 330,954.00
Apr 09 2024 0.30464 -0.01992 -6.14% 0.32487 0.32487 0.30382 491,791.00
Apr 08 2024 0.32456 0.0164 5.32% 0.30752 0.32665 0.30144 741,612.00
Apr 07 2024 0.30816 0.00479 1.58% 0.30288 0.3105 0.30218 181,371.00
Apr 06 2024 0.30337 0.00462 1.55% 0.2982 0.30519 0.2977 62,382.00
Apr 05 2024 0.29875 -0.00942 -3.06% 0.30718 0.30915 0.28942 602,281.00
Apr 04 2024 0.30817 0.00928 3.10% 0.29804 0.31514 0.29071 464,127.00
Apr 03 2024 0.29889 0.0006 0.20% 0.29783 0.31138 0.28745 532,625.00
Apr 02 2024 0.29829 -0.02813 -8.62% 0.3263 0.3263 0.29543 1,365,702.00
Apr 01 2024 0.32642 -0.02554 -7.26% 0.35085 0.35085 0.31507 2,975,391.00
Mar 31 2024 0.35196 -0.00467 -1.31% 0.34511 0.35363 0.341 411,134.00
Mar 30 2024 0.35663 0.00 0.00% 0.35663 0.35663 0.35663 0.00

Your Recent History

BFNX
IOTUSD
IOTA (MIOTA)
BIT
F18192
Vontobel Financial Produ...
BIT
NSCIT8785JL3
European Investment Bank...
BIT
UC05LY
Unicredit Bank
BIT
UB73SG
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved