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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IOTAUSDT IOTA (MIOTA)

0.1888
0.0008 (0.43%)
15:31:30 - Realtime Data

IOTAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.188 -0.0067 -3.44% 0.1943 0.1995 0.183 538,056.00
Jun 13 2024 0.1947 -0.0107 -5.21% 0.2052 0.2059 0.194 628,224.00
Jun 12 2024 0.2054 0.0097 4.96% 0.1955 0.2127 0.19077 343,114.00
Jun 11 2024 0.1957 -0.0091 -4.44% 0.2048 0.2062 0.1913 473,898.00
Jun 10 2024 0.2048 -0.0062 -2.94% 0.2113 0.2127 0.2034 280,414.00
Jun 09 2024 0.211 0.0033 1.59% 0.2076 0.2117 0.2038 208,785.00
Jun 08 2024 0.2077 -0.0115 -5.25% 0.2188 0.2216 0.2052 317,202.00
Jun 07 2024 0.2192 -0.0194 -8.13% 0.2382 0.2536 0.2086 1,303,750.00
Jun 06 2024 0.2386 0.0043 1.84% 0.2362 0.2398 0.2275 375,352.00
Jun 05 2024 0.2343 0.0027 1.17% 0.2308 0.2364 0.2278 315,356.00
Jun 04 2024 0.2316 0.0159 7.37% 0.215 0.2325 0.2136 709,693.00
Jun 03 2024 0.2157 0.0022 1.03% 0.2136 0.2184 0.2117 182,173.00
Jun 02 2024 0.2135 -0.0047 -2.15% 0.2179 0.2197 0.2125 156,806.00
Jun 01 2024 0.2182 0.0006 0.28% 0.2174 0.2194 0.2158 94,490.00
May 31 2024 0.2176 -0.0018 -0.82% 0.2184 0.2209 0.2128 166,727.00
May 30 2024 0.2194 -0.0049 -2.18% 0.2237 0.2257 0.2168 159,931.00
May 29 2024 0.2243 -0.0047 -2.05% 0.2294 0.2336 0.2228 298,956.00
May 28 2024 0.229 -0.0017 -0.74% 0.2307 0.2312 0.2226 192,461.00
May 27 2024 0.2307 0.0066 2.95% 0.2241 0.2342 0.223 331,666.00
May 26 2024 0.2241 -0.0065 -2.82% 0.2307 0.2317 0.2231 262,727.00
May 25 2024 0.2306 0.0004 0.17% 0.2303 0.2323 0.2286 213,191.00
May 24 2024 0.2302 0.004 1.77% 0.2268 0.2345 0.2206 281,217.00
May 23 2024 0.2262 -0.0057 -2.46% 0.232 0.234 0.2136 466,941.00
May 22 2024 0.2319 -0.0007 -0.30% 0.2318 0.2329 0.2228 135,098.00
May 21 2024 0.2326 0.0012 0.52% 0.2316 0.2368 0.2285 140,743.00
May 20 2024 0.2314 0.0255 12.38% 0.2048 0.2327 0.202 442,371.00
May 19 2024 0.2059 -0.0099 -4.59% 0.2153 0.2172 0.20355 74,098.00
May 18 2024 0.2158 -0.0031 -1.42% 0.2192 0.2214 0.2151 45,261.00
May 17 2024 0.2189 0.00707 3.34% 0.21188 0.222 0.20969 73,583.00
May 16 2024 0.21183 -0.00366 -1.70% 0.21583 0.21706 0.20857 127,546.00
May 15 2024 0.21549 0.01506 7.51% 0.20065 0.21656 0.199 184,985.00
May 14 2024 0.20043 -0.00725 -3.49% 0.20749 0.2093 0.20016 114,316.00
May 13 2024 0.20768 0.00048 0.23% 0.20698 0.2117 0.19958 70,862.00
May 12 2024 0.2072 -0.0032 -1.52% 0.21037 0.21186 0.20504 93,465.00
May 11 2024 0.2104 -0.00262 -1.23% 0.2129 0.21592 0.21033 65,963.00
May 10 2024 0.21302 -0.01324 -5.85% 0.2267 0.22965 0.21095 114,248.00
May 09 2024 0.22626 0.0089 4.09% 0.21707 0.22847 0.21554 82,700.00
May 08 2024 0.21736 -0.00153 -0.70% 0.21825 0.22238 0.21304 106,510.00
May 07 2024 0.21889 -0.00784 -3.46% 0.2274 0.23002 0.21815 36,257.00
May 06 2024 0.22673 -0.00184 -0.81% 0.2279 0.23804 0.22378 133,722.00
May 05 2024 0.22857 0.00142 0.63% 0.22686 0.23146 0.22261 57,368.00
May 04 2024 0.22715 0.00044 0.19% 0.22676 0.23005 0.22494 81,912.00
May 03 2024 0.22671 0.00726 3.31% 0.2186 0.22871 0.21629 205,341.00
May 02 2024 0.21945 0.00646 3.03% 0.2136 0.22268 0.20759 306,047.00
May 01 2024 0.21299 -0.00096 -0.45% 0.21342 0.21734 0.19992 282,412.00
Apr 30 2024 0.21395 -0.01226 -5.42% 0.22386 0.22786 0.20537 196,335.00
Apr 29 2024 0.22621 -0.0034 -1.48% 0.22834 0.23072 0.21931 133,619.00
Apr 28 2024 0.22961 -0.00563 -2.39% 0.23474 0.2384 0.2287 67,724.00
Apr 27 2024 0.23524 0.00414 1.79% 0.23141 0.2362 0.22006 266,187.00
Apr 26 2024 0.2311 -0.00793 -3.32% 0.23845 0.239 0.22772 95,029.00
Apr 25 2024 0.23903 -0.00045 -0.19% 0.23943 0.24326 0.22891 69,812.00
Apr 24 2024 0.23948 -0.01198 -4.76% 0.25231 0.26511 0.23575 226,433.00
Apr 23 2024 0.25146 0.00534 2.17% 0.24467 0.25167 0.23719 108,214.00
Apr 22 2024 0.24612 0.00839 3.53% 0.23809 0.24773 0.23707 142,732.00
Apr 21 2024 0.23773 -0.0066 -2.70% 0.24173 0.2446 0.23402 113,411.00
Apr 20 2024 0.24433 0.01795 7.93% 0.22539 0.24543 0.2226 161,660.00
Apr 19 2024 0.22638 0.00364 1.63% 0.22179 0.23212 0.2043 133,568.00
Apr 18 2024 0.22274 0.00829 3.87% 0.21438 0.22534 0.20869 115,929.00
Apr 17 2024 0.21445 -0.00803 -3.61% 0.22133 0.22631 0.20767 595,743.00
Apr 16 2024 0.22248 0.00143 0.65% 0.2203 0.22784 0.20861 123,128.00
Apr 15 2024 0.22105 -0.01927 -8.02% 0.23916 0.24636 0.21212 313,441.00
Apr 14 2024 0.24032 0.01631 7.28% 0.22053 0.24142 0.21192 343,768.00
Apr 13 2024 0.22401 -0.04014 -15.20% 0.26392 0.26392 0.19184 492,136.00
Apr 12 2024 0.26415 -0.03813 -12.61% 0.30779 0.31965 0.24778 540,407.00
Apr 11 2024 0.30228 0.00006 0.02% 0.30284 0.31258 0.29436 504,251.00
Apr 10 2024 0.30222 -0.00191 -0.63% 0.3044 0.30605 0.28655 87,712.00
Apr 09 2024 0.30413 -0.02013 -6.21% 0.32456 0.32511 0.30393 117,920.00
Apr 08 2024 0.32426 0.01572 5.09% 0.30818 0.32631 0.30129 244,688.00
Apr 07 2024 0.30854 0.00473 1.56% 0.30288 0.31039 0.30231 103,108.00
Apr 06 2024 0.30381 0.00477 1.60% 0.29814 0.3049 0.29772 35,661.00
Apr 05 2024 0.29904 -0.00917 -2.98% 0.30792 0.30844 0.28897 112,446.00
Apr 04 2024 0.30821 0.00879 2.94% 0.29807 0.31551 0.2903 92,487.00
Apr 03 2024 0.29942 0.00142 0.48% 0.29789 0.31161 0.28717 160,281.00
Apr 02 2024 0.298 -0.02877 -8.80% 0.32638 0.32638 0.2955 179,460.00
Apr 01 2024 0.32677 -0.02534 -7.20% 0.35083 0.35153 0.31533 316,167.00
Mar 31 2024 0.35211 0.01011 2.96% 0.34259 0.35211 0.34222 88,395.00
Mar 30 2024 0.342 -0.01325 -3.73% 0.35544 0.36155 0.34076 164,321.00
Mar 29 2024 0.35525 -0.00129 -0.36% 0.3548 0.35781 0.33957 256,645.00
Mar 28 2024 0.35654 0.00899 2.59% 0.3509 0.36281 0.33868 251,386.00
Mar 27 2024 0.34755 -0.017 -4.66% 0.36672 0.37223 0.33783 421,499.00
Mar 26 2024 0.36455 0.02099 6.11% 0.34399 0.37547 0.34278 668,737.00
Mar 25 2024 0.34356 0.01599 4.88% 0.3264 0.34885 0.32278 377,556.00
Mar 24 2024 0.32757 0.01756 5.66% 0.30782 0.32761 0.30483 238,484.00
Mar 23 2024 0.31001 0.0043 1.41% 0.30889 0.31624 0.30354 174,236.00
Mar 22 2024 0.30571 -0.02009 -6.17% 0.32818 0.32979 0.29872 285,945.00
Mar 21 2024 0.3258 0.01137 3.62% 0.31589 0.33128 0.31166 363,113.00
Mar 20 2024 0.31443 0.03453 12.34% 0.28275 0.31578 0.270 535,016.00
Mar 19 2024 0.2799 -0.03352 -10.69% 0.3107 0.31322 0.27344 343,891.00
Mar 18 2024 0.31342 -0.01625 -4.93% 0.32926 0.33306 0.30659 369,022.00
Mar 17 2024 0.32967 0.01245 3.92% 0.32134 0.3359 0.300 224,217.00
Mar 16 2024 0.31722 -0.03748 -10.57% 0.35606 0.36494 0.31271 392,721.00

Your Recent History

Delayed Upgrade Clock