ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.845
      1.06%
      Bitcoin
      69,450.53
      1.37%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BFNX
      5. IOTA (MIOTA) (Bitfinex:IOTBTC)

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

      IOTBTC IOTA (MIOTA)

      0.00000333
      0.00000007 (2.15%)
      19:07:21 - Realtime Data

      IOTBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 26 2024 0.00000326 -0.00000007 -2.10% 0.00000333 0.00000334 0.00000326 25,311.00
      May 25 2024 0.00000333 -0.00000002 -0.60% 0.00000335 0.00000338 0.00000331 60,495.00
      May 24 2024 0.00000335 0.00000001 0.30% 0.00000335 0.00000344 0.00000330 160,029.00
      May 23 2024 0.00000334 -0.00000001 -0.30% 0.00000332 0.00000335 0.00000320 200,255.00
      May 22 2024 0.00000335 0.00000003 0.90% 0.00000332 0.46933000 0.00000319 92,581.00
      May 21 2024 0.00000332 0.00000007 2.15% 0.00000325 0.00000335 0.00000322 195,848.00
      May 20 2024 0.00000325 0.00000016 5.18% 0.00000309 0.00000334 0.00000305 249,678.00
      May 19 2024 0.00000309 -0.00000017 -5.21% 0.00000322 0.00000323 0.00000308 69,902.00
      May 18 2024 0.00000326 0.00000000 0.00% 0.00000326 0.00000326 0.00000326 0.00
      May 17 2024 0.00000326 0.00000000 0.00% 0.00000326 0.00000326 0.00000326 0.00
      May 16 2024 0.00000326 0.00000000 0.00% 0.00000326 0.00000326 0.00000326 0.00
      May 15 2024 0.00000326 0.00000000 0.00% 0.00000326 0.00000326 0.00000326 0.00
      May 14 2024 0.00000326 -0.00000005 -1.51% 0.00000331 0.00000337 0.00000324 62,155.00
      May 13 2024 0.00000331 -0.00000006 -1.78% 0.00000338 0.00000338 0.00000327 20,239.00
      May 12 2024 0.00000337 -0.00000008 -2.32% 0.00000346 0.00000346 0.00000337 24,049.00
      May 11 2024 0.00000345 -0.00000015 -4.17% 0.00000350 0.00000353 0.00000345 38,799.00
      May 10 2024 0.00000360 0.00000000 0.00% 0.00000360 0.00000360 0.00000360 0.00
      May 09 2024 0.00000360 0.00000011 3.15% 0.00000354 0.00000361 0.00000353 134,622.00
      May 08 2024 0.00000349 0.00000000 0.00% 0.00000349 0.00000349 0.00000349 0.00
      May 07 2024 0.00000349 -0.00000010 -2.79% 0.00000359 0.00000360 0.00000349 62,189.00
      May 06 2024 0.00000359 0.00000004 1.13% 0.00000356 0.00000366 0.00000353 151,741.00
      May 05 2024 0.00000355 0.00000000 0.00% 0.00000355 0.00000355 0.00000355 0.00
      May 04 2024 0.00000355 -0.00000005 -1.39% 0.00000360 0.00000362 0.00000355 102,834.00
      May 03 2024 0.00000360 -0.00000006 -1.64% 0.00000370 0.00000372 0.00000360 89,724.00
      May 02 2024 0.00000366 0.00000000 0.00% 0.00000366 0.00000366 0.00000366 0.00
      May 01 2024 0.00000366 0.00000015 4.27% 0.00000352 0.00000367 0.00000349 69,198.00
      Apr 30 2024 0.00000351 0.00000000 0.00% 0.00000351 0.00000353 0.00000340 35,762.00
      Apr 29 2024 0.00000351 -0.00000018 -4.88% 0.00000363 0.00000364 0.00000350 57,075.00
      Apr 28 2024 0.00000369 0.00000000 0.00% 0.00000369 0.00000369 0.00000369 0.00
      Apr 27 2024 0.00000369 0.00000007 1.93% 0.00000362 0.00000372 0.00000354 92,146.00
      Apr 26 2024 0.00000362 -0.00000008 -2.16% 0.00000369 0.00000369 0.00000356 103,404.00
      Apr 25 2024 0.00000370 -0.00000002 -0.54% 0.00000372 0.00000374 0.00000362 64,540.00
      Apr 24 2024 0.00000372 -0.00000007 -1.85% 0.00000377 0.00000397 0.00000368 108,363.00
      Apr 23 2024 0.00000379 0.00000013 3.55% 0.00000366 0.00000379 0.00000360 73,389.00
      Apr 22 2024 0.00000366 0.00000001 0.27% 0.00000367 0.00000373 0.00000360 71,747.00
      Apr 21 2024 0.00000365 -0.00000010 -2.67% 0.00000374 0.00000375 0.00000362 133,840.00
      Apr 20 2024 0.00000375 0.00000022 6.23% 0.00000353 0.00000378 0.00000352 168,250.00
      Apr 19 2024 0.00000353 0.00000003 0.86% 0.00000350 0.00000357 0.00000341 33,863.00
      Apr 18 2024 0.00000350 0.00000000 0.00% 0.00000350 0.00000356 0.00000342 219,860.00
      Apr 17 2024 0.00000350 0.00000002 0.57% 0.00000346 0.10988000 0.00000341 157,509.00
      Apr 16 2024 0.00000348 -0.00000001 -0.29% 0.00000349 0.00000358 0.00000338 71,004.00
      Apr 15 2024 0.00000349 -0.00000016 -4.38% 0.00000364 0.00000370 0.00000339 279,730.00
      Apr 14 2024 0.00000365 0.00000019 5.49% 0.00000344 0.00000368 0.00000335 249,023.00
      Apr 13 2024 0.00000346 -0.00000048 -12.18% 0.00000393 0.00000393 0.00000311 214,275.00
      Apr 12 2024 0.00000394 -0.00000041 -9.43% 0.00000441 0.00000455 0.00000360 155,498.00
      Apr 11 2024 0.00000435 0.00000006 1.40% 0.00000429 0.00000439 0.00000423 69,856.00
      Apr 10 2024 0.00000429 -0.00000012 -2.72% 0.00000440 0.00000442 0.00000425 58,417.00
      Apr 09 2024 0.00000441 -0.00000012 -2.65% 0.00000453 0.00000455 0.00000440 93,130.00
      Apr 08 2024 0.00000453 0.00000008 1.80% 0.00000444 0.00000454 0.00000435 120,342.00
      Apr 07 2024 0.00000445 0.00000005 1.14% 0.00000439 0.00000447 0.00000438 63,190.00
      Apr 06 2024 0.00000440 0.00000000 0.00% 0.00000441 0.00000448 0.00000437 75,045.00
      Apr 05 2024 0.00000440 -0.00000010 -2.22% 0.00000449 0.00000453 0.00000436 149,260.00
      Apr 04 2024 0.00000450 -0.00000003 -0.66% 0.00000453 0.00000463 0.00000445 85,045.00
      Apr 03 2024 0.00000453 -0.00000003 -0.66% 0.00000455 0.00000469 0.00000445 142,983.00
      Apr 02 2024 0.00000456 -0.00000012 -2.56% 0.00000469 0.00000469 0.00000455 248,073.00
      Apr 01 2024 0.00000468 -0.00000025 -5.07% 0.00000493 0.00000493 0.00000461 285,280.00
      Mar 31 2024 0.00000493 -0.00000016 -3.14% 0.00000492 0.00000499 0.00000486 289,981.00
      Mar 30 2024 0.00000509 0.00000000 0.00% 0.00000509 0.00000509 0.00000509 0.00
      Mar 29 2024 0.00000509 0.00000008 1.60% 0.00000500 0.00000512 0.00000486 165,500.00
      Mar 28 2024 0.00000501 -0.00000002 -0.40% 0.00000502 0.00000512 0.00000490 228,041.00
      Mar 27 2024 0.00000503 -0.00000021 -4.01% 0.00000519 0.00000531 0.00000493 1,942,571.00
      Mar 26 2024 0.00000524 0.00000032 6.50% 0.00000493 0.00000532 0.00000493 195,507.00
      Mar 25 2024 0.00000492 0.00000007 1.44% 0.00000485 0.00000494 0.00000482 195,515.00
      Mar 24 2024 0.00000485 0.00000004 0.83% 0.00000482 0.00000492 0.00000477 199,255.00
      Mar 23 2024 0.00000481 -0.00000003 -0.62% 0.00000481 0.00000485 0.00000478 26,972.00
      Mar 22 2024 0.00000484 0.00000018 3.86% 0.00000501 0.00000502 0.00000478 298,397.00
      Mar 21 2024 0.00000466 0.00000000 0.00% 0.00000466 0.00000466 0.00000466 0.00
      Mar 20 2024 0.00000466 0.00000011 2.42% 0.00000455 0.00000469 0.00000432 750,261.00
      Mar 19 2024 0.00000455 -0.00000004 -0.87% 0.00000460 0.00000467 0.00000431 649,246.00
      Mar 18 2024 0.00000459 -0.00000023 -4.77% 0.00000478 0.00000483 0.00000458 163,350.00
      Mar 17 2024 0.00000482 -0.00000007 -1.43% 0.00000489 0.00000489 0.00000464 580,826.00
      Mar 16 2024 0.00000489 -0.00000023 -4.49% 0.00000511 0.00000527 0.00000474 99,607.00
      Mar 15 2024 0.00000512 -0.00000056 -9.86% 0.00000546 0.00000546 0.00000497 290,725.00
      Mar 14 2024 0.00000568 0.00000000 0.00% 0.00000568 0.00000568 0.00000568 0.00
      Mar 13 2024 0.00000568 0.00000019 3.46% 0.00000546 0.00000571 0.00000522 282,671.00
      Mar 12 2024 0.00000549 0.00000009 1.67% 0.00000541 0.00000572 0.00000518 243,379.00
      Mar 11 2024 0.00000540 0.00000026 5.06% 0.00000512 0.00000547 0.00000490 182,056.00
      Mar 10 2024 0.00000514 0.00000015 3.01% 0.00000499 0.00000524 0.00000490 421,491.00
      Mar 09 2024 0.00000499 0.00000009 1.84% 0.00000489 0.00000501 0.00000488 193,221.00
      Mar 08 2024 0.00000490 -0.00000027 -5.22% 0.00000516 0.00000517 0.00000463 198,089.00
      Mar 07 2024 0.00000517 -0.00000013 -2.45% 0.00000527 0.00000528 0.00000502 222,742.00
      Mar 06 2024 0.00000530 0.00000006 1.15% 0.00000530 0.00000535 0.00000496 239,797.00
      Mar 05 2024 0.00000524 0.00000030 6.07% 0.00000491 0.00000575 0.00000446 593,440.00
      Mar 04 2024 0.00000494 -0.00000020 -3.89% 0.00000516 0.00000538 0.00000488 552,984.00
      Mar 03 2024 0.00000514 -0.00000027 -4.99% 0.00000537 0.00000542 0.00000474 141,326.00
      Mar 02 2024 0.00000541 0.00000036 7.13% 0.00000510 0.00000541 0.00000498 507,756.00
      Mar 01 2024 0.00000505 0.00000032 6.77% 0.00000476 0.00000505 0.00000474 300,758.00
      Feb 29 2024 0.00000473 0.00000008 1.72% 0.00000464 0.00000508 0.00000457 260,161.00
      Feb 28 2024 0.00000465 -0.00000042 -8.28% 0.00000509 0.00000517 0.00000430 327,448.00
      Feb 27 2024 0.00000507 -0.00000005 -0.98% 0.00000512 0.00000528 0.00000495 428,844.00

      Your Recent History

      BFNX
      IOTBTC
      IOTA (MIOTA)
      COIN
      ELSUSD
      AMEX
      AFIF
      Anfield Universal Fixed ...
      USOTC
      MCURF
      Mind Cure Health (QB)
      TSX
      PYR
      PyroGenesis Canada
      USOTC
      TSRYY
      Treasury Wine Estates (PK)
      TSXV
      DRI
      ASX
      TTY
      Territory Resources
      Delayed Upgrade Clock