IOTA (MIOTA) Historical Data - IOTAEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	788,238,611	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00057	-0.26%	0.21638	0.21514	0.21616

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.21695	0.21859	0.20737	0.21695	0.1258 - 0.3839

Exchange	Last Trade	Size	Trade Price	Currency
BITV	00:21:39	1,168.20	0.21629	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
34,716.22	161,678.47	IOTA	IOTAUSD	IOTAGBP	IOTABTC

IOTAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.2129	0.24887	0.20921	282,833.09	0.00348	1.63%
1 Month	0.32867	0.33472	0.18433	446,958.63	-0.11229	-34.16%
3 Months	0.23471	0.3839	0.18433	616,023.76	-0.01833	-7.81%
6 Months	0.14896	0.3839	0.14123	1,118,743.01	0.06742	45.26%
1 Year	0.18398	0.3839	0.1258	699,111.12	0.0324	17.61%
3 Years	0.953593	1.05	0.1258	635,856.50	-0.737213	-77.31%
5 Years	0.953593	1.05	0.1258	635,856.50	-0.737213	-77.31%

IOTAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.21695	-0.00579	-2.60%	0.2235	0.2235	0.21326	116,330.00
26 Apr 2024	0.22274	-0.00415	-1.83%	0.2235	0.2248	0.21868	60,471.00
25 Apr 2024	0.22689	-0.00322	-1.40%	0.23643	0.24887	0.22642	1,610,260.00
24 Apr 2024	0.23011	0.00397	1.76%	0.2235	0.2318	0.2235	567.00
23 Apr 2024	0.22614	0.00264	1.18%	0.2235	0.22614	0.22261	20,855.00
22 Apr 2024	0.2235	0.0106	4.98%	0.22872	0.2296	0.220	163,957.00
21 Apr 2024	0.2129	0.00	0.00%	0.2129	0.2129	0.20921	7,389.00
20 Apr 2024	0.2129	0.0083	4.06%	0.2087	0.21827	0.193	686,054.00
19 Apr 2024	0.2046	0.00292	1.45%	0.20168	0.2046	0.1966	677.00
18 Apr 2024	0.20168	-0.00747	-3.57%	0.20846	0.21337	0.19526	319,053.00
17 Apr 2024	0.20915	0.00069	0.33%	0.20846	0.21576	0.196	406,526.00
16 Apr 2024	0.20846	-0.01754	-7.76%	0.2238	0.23197	0.20003	417,075.00
15 Apr 2024	0.226	0.01192	5.57%	0.21408	0.23121	0.2028	802,656.00
14 Apr 2024	0.21408	-0.03575	-14.31%	0.24983	0.25032	0.18433	1,376,909.00
13 Apr 2024	0.24983	-0.03187	-11.31%	0.28109	0.2974	0.23244	1,660,346.00
12 Apr 2024	0.2817	0.00061	0.22%	0.28109	0.29087	0.275	419,365.00
11 Apr 2024	0.28109	0.00218	0.78%	0.27891	0.28335	0.26668	542,747.00
10 Apr 2024	0.27891	-0.01929	-6.47%	0.2982	0.29874	0.27891	283,758.00
09 Apr 2024	0.2982	0.01311	4.60%	0.28223	0.29996	0.2782	575,548.00
08 Apr 2024	0.28509	0.00664	2.38%	0.28154	0.28679	0.27901	124,238.00
07 Apr 2024	0.27845	0.00238	0.86%	0.27607	0.27949	0.27607	148.00
06 Apr 2024	0.27607	-0.00669	-2.37%	0.27611	0.28492	0.267	281,358.00
05 Apr 2024	0.28276	0.00665	2.41%	0.27611	0.29156	0.2691	209,901.00
04 Apr 2024	0.27611	-0.00176	-0.63%	0.27721	0.290	0.26758	356,319.00
03 Apr 2024	0.27787	-0.0274	-8.98%	0.3045	0.3045	0.27246	701,178.00
02 Apr 2024	0.30527	-0.01576	-4.91%	0.32531	0.32531	0.29272	715,907.00
01 Apr 2024	0.32103	0.00335	1.05%	0.31885	0.32258	0.31885	1,908.00
31 Mar 2024	0.31768	-0.00457	-1.42%	0.32867	0.33472	0.31565	653,328.00
30 Mar 2024	0.32225	-0.00573	-1.75%	0.32737	0.32737	0.32225	34,170.00
29 Mar 2024	0.32798	0.00619	1.92%	0.32247	0.33635	0.3137	1,004,696.00
28 Mar 2024	0.32179	-0.01177	-3.53%	0.31673	0.34643	0.31263	578,337.00

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