IOTA (MIOTA) Historical Data - IOTAEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
IOTA (MIOTA) (Cryptocurrency:IOTAEUR)
IOTA (MIOTA) (Cryptocurrency:IOTAEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
IOTA (MIOTA)	IOTAEUR	Crypto	756,709,067	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.2129	0.20684	0.22343

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.2129	0.2129	0.20921	0.2129	0.1258 - 0.3839

Exchange	Last Trade	Size	Trade Price	Currency
BITV	20:39:28	48.49	0.2129	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,561.19	7,389.95	IOTA	IOTAUSD	IOTAGBP	IOTABTC

IOTAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.24983	0.25032	0.18433	572,707.78	-0.03693	-14.78%
1 Month	0.3031	0.34643	0.18433	485,098.10	-0.0902	-29.76%
3 Months	0.22804	0.3839	0.18433	657,664.15	-0.01514	-6.64%
6 Months	0.13282	0.3839	0.13239	1,124,616.01	0.08008	60.29%
1 Year	0.1887	0.3839	0.1258	698,221.16	0.0242	12.82%
3 Years	0.953593	1.05	0.1258	638,826.65	-0.740693	-77.67%
5 Years	0.953593	1.05	0.1258	638,826.65	-0.740693	-77.67%

IOTAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.2129	0.0083	4.06%	0.2087	0.21827	0.193	686,054.00
Apr 18 2024	0.2046	0.00292	1.45%	0.20168	0.2046	0.1966	677.00
Apr 17 2024	0.20168	-0.00747	-3.57%	0.20846	0.21337	0.19526	319,053.00
Apr 16 2024	0.20915	0.00069	0.33%	0.20846	0.21576	0.196	406,526.00
Apr 15 2024	0.20846	-0.01754	-7.76%	0.2238	0.23197	0.20003	417,075.00
Apr 14 2024	0.226	0.01192	5.57%	0.21408	0.23121	0.2028	802,656.00
Apr 13 2024	0.21408	-0.03575	-14.31%	0.24983	0.25032	0.18433	1,376,909.00
Apr 12 2024	0.24983	-0.03187	-11.31%	0.28109	0.2974	0.23244	1,660,346.00
Apr 11 2024	0.2817	0.00061	0.22%	0.28109	0.29087	0.275	419,365.00
Apr 10 2024	0.28109	0.00218	0.78%	0.27891	0.28335	0.26668	542,747.00
Apr 09 2024	0.27891	-0.01929	-6.47%	0.2982	0.29874	0.27891	283,758.00
Apr 08 2024	0.2982	0.01311	4.60%	0.28223	0.29996	0.2782	575,548.00
Apr 07 2024	0.28509	0.00664	2.38%	0.28154	0.28679	0.27901	124,238.00
Apr 06 2024	0.27845	0.00238	0.86%	0.27607	0.27949	0.27607	148.00
Apr 05 2024	0.27607	-0.00669	-2.37%	0.27611	0.28492	0.267	281,358.00
Apr 04 2024	0.28276	0.00665	2.41%	0.27611	0.29156	0.2691	209,901.00
Apr 03 2024	0.27611	-0.00176	-0.63%	0.27721	0.290	0.26758	356,319.00
Apr 02 2024	0.27787	-0.0274	-8.98%	0.3045	0.3045	0.27246	701,178.00
Apr 01 2024	0.30527	-0.01576	-4.91%	0.32531	0.32531	0.29272	715,907.00
Mar 31 2024	0.32103	0.00335	1.05%	0.31885	0.32258	0.31885	1,908.00
Mar 30 2024	0.31768	-0.00457	-1.42%	0.32867	0.33472	0.31565	653,328.00
Mar 29 2024	0.32225	-0.00573	-1.75%	0.32737	0.32737	0.32225	34,170.00
Mar 28 2024	0.32798	0.00619	1.92%	0.32247	0.33635	0.3137	1,004,696.00
Mar 27 2024	0.32179	-0.01177	-3.53%	0.31673	0.34643	0.31263	578,337.00
Mar 26 2024	0.33356	0.01686	5.32%	0.31673	0.33496	0.31673	81,445.00
Mar 25 2024	0.3167	0.0277	9.58%	0.30163	0.32195	0.29851	1,181,995.00
Mar 24 2024	0.289	0.00247	0.86%	0.2847	0.29059	0.2847	2,357.00
Mar 23 2024	0.28653	-0.0087	-2.95%	0.3031	0.3031	0.28457	164,733.00
Mar 22 2024	0.29523	-0.00376	-1.26%	0.3031	0.3041	0.29523	30,995.00
Mar 21 2024	0.29899	0.01024	3.55%	0.28938	0.30827	0.28491	715,208.00
Mar 20 2024	0.28875	0.01674	6.15%	0.30273	0.30273	0.24796	1,403,158.00

See More Historical Prices »

Delayed Upgrade Clock

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