IOTA (MIOTA)
Добавить в список наблюдения
Капитализация:
$ 948 645 949
MIOTA/USD
$ 0.34864489
MIOTA/BTC
0.000049 BTC
- 1 час +0.44%
- 1 день +8.58%
- 1 неделя -2.2%
| Дата | Открытие | Максимум | Минимум | Закрыть | Стоимость |
|---|---|---|---|---|---|
| 22.05.2022 | $ 0.32920000 | $ 0.35030000 | $ 0.32790000 | $ 0.34940000 | $ 4 886 808.00 |
| 21.05.2022 | $ 0.31960000 | $ 0.33590000 | $ 0.30830000 | $ 0.32960000 | $ 10 094 377.00 |
| 20.05.2022 | $ 0.34080000 | $ 0.34440000 | $ 0.31500000 | $ 0.31960000 | $ 9 255 043.00 |
| 19.05.2022 | $ 0.33420000 | $ 0.34950000 | $ 0.31730000 | $ 0.34060000 | $ 11 532 543.00 |
| 18.05.2022 | $ 0.39060000 | $ 0.39480000 | $ 0.33160000 | $ 0.33440000 | $ 10 165 192.00 |
| 17.05.2022 | $ 0.35860000 | $ 0.39800000 | $ 0.35860000 | $ 0.39060000 | $ 12 005 395.00 |
| 16.05.2022 | $ 0.37450000 | $ 0.37500000 | $ 0.33950000 | $ 0.35870000 | $ 11 425 337.00 |
| 15.05.2022 | $ 0.34940000 | $ 0.38160000 | $ 0.33880000 | $ 0.37450000 | $ 16 180 970.00 |
| 14.05.2022 | $ 0.31610000 | $ 0.35660000 | $ 0.31060000 | $ 0.34930000 | $ 16 252 105.00 |
| 13.05.2022 | $ 0.29480000 | $ 0.35980000 | $ 0.28940000 | $ 0.31590000 | $ 18 820 852.00 |
| 12.05.2022 | $ 0.29720000 | $ 0.31280000 | $ 0.23540000 | $ 0.29480000 | $ 31 940 843.98 |
| 11.05.2022 | $ 0.39070000 | $ 0.39940000 | $ 0.27300000 | $ 0.29740000 | $ 49 509 675.73 |
| 10.05.2022 | $ 0.42060000 | $ 0.44010000 | $ 0.37270000 | $ 0.39110000 | $ 28 058 874.00 |
| 09.05.2022 | $ 0.46610000 | $ 0.47620000 | $ 0.42230000 | $ 0.43010000 | $ 7 129 287.33 |
| 08.05.2022 | $ 0.47660000 | $ 0.48340000 | $ 0.45850000 | $ 0.46590000 | $ 9 072 642.59 |
| 07.05.2022 | $ 0.49340000 | $ 0.49990000 | $ 0.46400000 | $ 0.47650000 | $ 5 600 843.71 |
| 06.05.2022 | $ 0.49790000 | $ 0.50490000 | $ 0.47530000 | $ 0.49360000 | $ 7 572 847.00 |
| 05.05.2022 | $ 0.55380000 | $ 0.56100000 | $ 0.48590000 | $ 0.49820000 | $ 12 838 834.00 |
| 04.05.2022 | $ 0.50200000 | $ 0.55730000 | $ 0.49810000 | $ 0.55380000 | $ 10 295 601.00 |
| 03.05.2022 | $ 0.53310000 | $ 0.54780000 | $ 0.48580000 | $ 0.50200000 | $ 20 341 262.00 |
| 02.05.2022 | $ 0.54500000 | $ 0.55300000 | $ 0.51040000 | $ 0.53290000 | $ 10 078 059.00 |
| 01.05.2022 | $ 0.52900000 | $ 0.54980000 | $ 0.49900000 | $ 0.54490000 | $ 8 675 272.41 |
| 30.04.2022 | $ 0.54570000 | $ 0.55340000 | $ 0.51210000 | $ 0.52910000 | $ 2 367 589.21 |
| 29.04.2022 | $ 0.61630000 | $ 0.61800000 | $ 0.56330000 | $ 0.57140000 | $ 6 650 095.27 |
| 28.04.2022 | $ 0.61690000 | $ 0.62840000 | $ 0.60440000 | $ 0.61650000 | $ 4 850 687.00 |
| 27.04.2022 | $ 0.60020000 | $ 0.62970000 | $ 0.58950000 | $ 0.61690000 | $ 5 372 207.07 |
| 26.04.2022 | $ 0.64980000 | $ 0.65630000 | $ 0.59240000 | $ 0.60010000 | $ 7 621 362.34 |
| 25.04.2022 | $ 0.66130000 | $ 0.66160000 | $ 0.60760000 | $ 0.64990000 | $ 8 733 231.00 |
| 24.04.2022 | $ 0.68080000 | $ 0.68470000 | $ 0.65080000 | $ 0.66100000 | $ 4 966 606.00 |
| 23.04.2022 | $ 0.67380000 | $ 0.69600000 | $ 0.66760000 | $ 0.68130000 | $ 5 476 193.00 |