IOTA (MIOTA) Historical Data - IOTAGBP | 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:IOTAGBP)
IOTA (MIOTA) (Cryptocurrency:IOTAGBP) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001008	0.55%	0.183799	0.182766	0.184315

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.182935	0.186254	0.179976	0.182791	0.047195 - 0.590315

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:09:12	410.00	0.183721	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
11,588.61	63,126.78	IOTA	IOTAEUR	IOTAUSD	IOTABTC

IOTAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.213481	0.213481	0.163743	864,542.79	-0.029682	-13.90%
1 Month	0.244343	0.580089	0.163743	829,393.84	-0.060545	-24.78%
3 Months	0.197173	0.590315	0.163743	1,257,555.80	-0.013374	-6.78%
6 Months	0.11518	0.590315	0.047195	1,530,782.89	0.068619	59.58%
1 Year	0.16686	0.590315	0.047195	1,296,782.16	0.016939	10.15%
3 Years	0.795461	0.877684	0.047195	1,339,473.75	-0.611663	-76.89%
5 Years	0.795461	0.877684	0.047195	1,339,473.75	-0.611663	-76.89%

IOTAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.183404	0.004076	2.27%	0.178308	0.186492	0.165357	290,099.00
Apr 18 2024	0.179328	0.006851	3.97%	0.172253	0.181199	0.168503	533,976.00
Apr 17 2024	0.172477	-0.005957	-3.34%	0.178484	0.182573	0.167042	525,388.00
Apr 16 2024	0.178434	0.000115	0.06%	0.176741	0.183373	0.167609	535,337.00
Apr 15 2024	0.178319	-0.015304	-7.90%	0.181915	0.197655	0.170578	1,514,745.00
Apr 14 2024	0.193623	0.010619	5.80%	0.181915	0.195001	0.173308	562,074.00
Apr 13 2024	0.183004	-0.031024	-14.50%	0.213481	0.213481	0.163743	2,090,178.00
Apr 12 2024	0.214028	-0.027654	-11.44%	0.24665	0.253057	0.200344	1,935,682.00
Apr 11 2024	0.241682	0.000471	0.20%	0.241052	0.249078	0.23501	581,553.00
Apr 10 2024	0.241211	0.001217	0.51%	0.240001	0.243108	0.228608	1,229,597.00
Apr 09 2024	0.239994	-0.014792	-5.81%	0.255658	0.256327	0.23919	326,786.00
Apr 08 2024	0.254785	0.011335	4.66%	0.237499	0.258257	0.236984	460,462.00
Apr 07 2024	0.24345	0.004485	1.88%	0.238683	0.245699	0.237549	357,405.00
Apr 06 2024	0.238965	0.002518	1.06%	0.234712	0.241902	0.234712	204,979.00
Apr 05 2024	0.236447	-0.00653	-2.69%	0.242989	0.243924	0.229778	284,150.00
Apr 04 2024	0.242977	0.005629	2.37%	0.237121	0.249596	0.230094	604,164.00
Apr 03 2024	0.237348	0.000338	0.14%	0.237499	0.247263	0.230502	689,753.00
Apr 02 2024	0.23701	-0.023831	-9.14%	0.259652	0.259741	0.235172	717,599.00
Apr 01 2024	0.260841	-0.015792	-5.71%	0.269067	0.580089	0.25099	788,250.00
Mar 31 2024	0.276632	0.006962	2.58%	0.271015	0.276688	0.270285	363,766.00
Mar 30 2024	0.26967	-0.011397	-4.05%	0.278255	0.285847	0.26948	682,160.00
Mar 29 2024	0.281067	-0.000994	-0.35%	0.278898	0.283239	0.269393	936,632.00
Mar 28 2024	0.282061	0.006207	2.25%	0.275372	0.286824	0.269344	620,281.00
Mar 27 2024	0.275854	-0.013482	-4.66%	0.28215	0.294618	0.267965	945,076.00
Mar 26 2024	0.289336	0.020271	7.53%	0.269067	0.29668	0.268944	2,771,250.00
Mar 25 2024	0.269065	0.009568	3.69%	0.24441	0.274085	0.217528	671,966.00
Mar 24 2024	0.259498	0.013831	5.63%	0.246048	0.260489	0.242117	421,689.00
Mar 23 2024	0.245667	0.001618	0.66%	0.244343	0.251894	0.240739	1,578,018.00
Mar 22 2024	0.244049	-0.012207	-4.76%	0.258803	0.260179	0.237853	1,483,432.00
Mar 21 2024	0.256256	0.010517	4.28%	0.247095	0.260559	0.244245	2,187,727.00
Mar 20 2024	0.245739	0.026126	11.90%	0.223061	0.247562	0.212747	1,660,997.00

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