ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,220.77
      0.33%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. IOTA (MIOTA) (Gate.io:IOTAUSDT)

      6. IOTA (MIOTA) (Gate.io:IOTAUSDT) Historical

      IOTAUSDT IOTA (MIOTA)

      0.1885
      0.0005 (0.27%)
      06:13:29 - 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

      GATE
      IOTAUSDT
      IOTA (MIOTA)
      AMEX
      ARKY
      ARK 21Shares Active Bitc...
      Delayed Upgrade Clock