Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

IOTA AUD (MIOTA-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

3.1416+0.2953 (+10.37%)

As of 10:39AM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2021	3.1235	3.1913	2.9138	3.1416	3.1416	593,093,888
18 Apr 2021	3.0478	3.1435	2.1798	3.0852	3.0852	778,212,520
17 Apr 2021	3.2487	3.3783	3.0468	3.0478	3.0478	455,648,753
16 Apr 2021	2.8193	3.4635	2.7977	3.2721	3.2721	701,355,362
15 Apr 2021	2.7469	2.8693	2.6709	2.8198	2.8198	184,510,684
14 Apr 2021	2.8372	2.9424	2.5929	2.7521	2.7521	307,021,665
13 Apr 2021	2.6221	2.8817	2.5691	2.8313	2.8313	317,830,577
12 Apr 2021	2.7625	2.7625	2.5761	2.6212	2.6212	194,108,541
11 Apr 2021	2.7326	2.8200	2.6128	2.7553	2.7553	280,974,283
10 Apr 2021	2.4525	2.7652	2.4397	2.7249	2.7249	386,912,462
09 Apr 2021	2.4717	2.6216	2.4408	2.4531	2.4531	312,310,108
08 Apr 2021	2.1831	2.5344	2.1651	2.4793	2.4793	370,602,343
07 Apr 2021	2.3589	2.3795	2.0688	2.1769	2.1769	220,311,107
06 Apr 2021	2.2505	2.4419	2.1799	2.3625	2.3625	277,071,872
05 Apr 2021	2.1112	2.3533	2.0542	2.2523	2.2523	323,552,301
04 Apr 2021	2.0281	2.1152	2.0033	2.1103	2.1103	105,336,663
03 Apr 2021	2.2347	2.2676	2.0241	2.0255	2.0255	149,676,128
02 Apr 2021	2.1505	2.2564	2.0915	2.2355	2.2355	167,704,140
01 Apr 2021	2.0835	2.2637	2.0835	2.1533	2.1533	215,765,549
31 Mar 2021	2.0863	2.1209	1.9594	2.0796	2.0796	176,928,405
30 Mar 2021	1.9989	2.1097	1.9525	2.0899	2.0899	183,048,786
29 Mar 2021	1.8585	1.9990	1.8275	1.9856	1.9856	182,589,127
28 Mar 2021	1.8428	1.9133	1.8281	1.8592	1.8592	134,815,289
27 Mar 2021	1.9043	1.9398	1.7892	1.8429	1.8429	153,559,390
26 Mar 2021	1.7733	1.9720	1.7733	1.9050	1.9050	202,873,773
25 Mar 2021	1.8731	1.8880	1.7186	1.7758	1.7758	247,380,280
24 Mar 2021	2.2078	2.3041	1.8012	1.8827	1.8827	329,079,572
23 Mar 2021	1.9166	2.3187	1.9019	2.2470	2.2470	800,365,734
22 Mar 2021	1.8596	2.0268	1.7927	1.9055	1.9055	302,822,931
21 Mar 2021	1.8639	1.8868	1.7684	1.8571	1.8571	150,205,084
20 Mar 2021	1.7378	1.9436	1.7314	1.8708	1.8708	261,244,191
19 Mar 2021	1.7160	1.7692	1.6943	1.7400	1.7400	86,402,096
18 Mar 2021	1.7378	1.7520	1.6374	1.7168	1.7168	101,289,946
17 Mar 2021	1.7166	1.7750	1.6898	1.7406	1.7406	117,673,917
16 Mar 2021	1.6521	1.7970	1.6423	1.7155	1.7155	149,208,362
15 Mar 2021	1.6908	1.7484	1.5788	1.6529	1.6529	169,401,533
14 Mar 2021	1.7735	1.7885	1.6940	1.6940	1.6940	88,472,707
13 Mar 2021	1.7055	1.8132	1.6535	1.7761	1.7761	128,880,058
12 Mar 2021	1.7859	1.8572	1.6560	1.7071	1.7071	199,953,487
11 Mar 2021	1.6905	1.9618	1.6343	1.7869	1.7869	320,446,027
10 Mar 2021	1.8418	1.8457	1.6786	1.6968	1.6968	154,033,941
09 Mar 2021	1.6985	1.8421	1.6896	1.8421	1.8421	177,329,133
08 Mar 2021	1.7023	1.7542	1.6836	1.6968	1.6968	128,600,105
07 Mar 2021	1.6644	1.7513	1.6466	1.7038	1.7038	139,627,331
06 Mar 2021	1.7266	1.7546	1.6668	1.6668	1.6668	181,700,953
05 Mar 2021	1.6444	1.8943	1.5577	1.7307	1.7307	531,282,443
04 Mar 2021	1.5677	1.6805	1.5206	1.6469	1.6469	286,819,026
03 Mar 2021	1.5135	1.6115	1.5049	1.5672	1.5672	147,489,026
02 Mar 2021	1.5579	1.5758	1.4408	1.5125	1.5125	142,581,297
01 Mar 2021	1.4513	1.6042	1.4459	1.5579	1.5579	139,622,997
28 Feb 2021	1.4909	1.5023	1.3413	1.4444	1.4444	137,999,584
27 Feb 2021	1.4486	1.6017	1.4486	1.4939	1.4939	164,421,955
26 Feb 2021	1.3984	1.5232	1.3076	1.4484	1.4484	172,119,504
25 Feb 2021	1.4969	1.5632	1.3886	1.3886	1.3886	193,908,309
24 Feb 2021	1.3793	1.6545	1.3047	1.4979	1.4979	350,386,884
23 Feb 2021	1.6508	1.6599	1.1307	1.3766	1.3766	431,955,320
22 Feb 2021	1.7816	1.7864	1.2935	1.6527	1.6527	400,836,638
21 Feb 2021	1.7504	1.8521	1.6970	1.7789	1.7789	199,109,269
20 Feb 2021	1.8876	1.9678	1.6672	1.7578	1.7578	324,074,250
19 Feb 2021	1.9209	2.0094	1.8195	1.8885	1.8885	434,971,947
18 Feb 2021	1.6724	2.0159	1.6446	1.9002	1.9002	525,663,436
17 Feb 2021	1.6256	1.7213	1.5291	1.6737	1.6737	303,004,048
16 Feb 2021	1.6287	1.7737	1.5720	1.6251	1.6251	431,141,421
15 Feb 2021	1.5277	1.7736	1.2525	1.6343	1.6343	638,104,600
14 Feb 2021	1.6861	1.6998	1.4708	1.5313	1.5313	318,558,848
13 Feb 2021	1.5919	1.8116	1.5438	1.6879	1.6879	457,429,820
12 Feb 2021	1.5126	1.6461	1.4083	1.5924	1.5924	485,624,126
11 Feb 2021	1.1441	1.6954	1.1224	1.5242	1.5242	1,205,160,642
10 Feb 2021	0.9678	1.1892	0.9304	1.1478	1.1478	355,594,333
09 Feb 2021	0.9304	1.0438	0.9172	0.9678	0.9678	311,675,660
08 Feb 2021	0.7265	0.9598	0.7100	0.9307	0.9307	263,145,459
07 Feb 2021	0.7306	0.7740	0.6902	0.7271	0.7271	129,741,622
06 Feb 2021	0.6696	0.7991	0.6484	0.7289	0.7289	267,199,852
05 Feb 2021	0.5778	0.7018	0.5778	0.6704	0.6704	192,779,184
04 Feb 2021	0.5902	0.5930	0.5514	0.5778	0.5778	70,522,231
03 Feb 2021	0.5631	0.5958	0.5605	0.5905	0.5905	62,947,266
02 Feb 2021	0.5426	0.5674	0.5349	0.5631	0.5631	54,565,468
01 Feb 2021	0.5346	0.5574	0.5174	0.5419	0.5419	60,900,496
31 Jan 2021	0.5595	0.5735	0.5171	0.5342	0.5342	57,106,332
30 Jan 2021	0.5390	0.5778	0.5233	0.5590	0.5590	67,414,830
29 Jan 2021	0.5350	0.5522	0.5164	0.5388	0.5388	73,915,159
28 Jan 2021	0.5137	0.5360	0.5098	0.5317	0.5317	50,424,979
27 Jan 2021	0.5577	0.5577	0.4951	0.5139	0.5139	51,770,667
26 Jan 2021	0.5596	0.5693	0.5342	0.5586	0.5586	47,897,428
25 Jan 2021	0.5905	0.6080	0.5564	0.5600	0.5600	59,004,317
24 Jan 2021	0.5828	0.6215	0.5751	0.5907	0.5907	53,837,720
23 Jan 2021	0.5909	0.6155	0.5756	0.5826	0.5826	53,113,281
22 Jan 2021	0.5432	0.6113	0.5064	0.5910	0.5910	75,806,862
21 Jan 2021	0.6064	0.6370	0.5389	0.5432	0.5432	111,248,524
20 Jan 2021	0.6081	0.6251	0.5576	0.6051	0.6051	66,525,216
19 Jan 2021	0.6200	0.6538	0.5988	0.6089	0.6089	84,184,921
18 Jan 2021	0.5669	0.6325	0.5433	0.6192	0.6192	101,700,876
17 Jan 2021	0.5518	0.5767	0.5205	0.5661	0.5661	58,835,755
16 Jan 2021	0.5597	0.5883	0.5400	0.5531	0.5531	71,443,687
15 Jan 2021	0.5447	0.5870	0.5018	0.5587	0.5587	89,460,913
14 Jan 2021	0.5352	0.5764	0.5191	0.5440	0.5440	62,591,450
13 Jan 2021	0.4619	0.5376	0.4473	0.5358	0.5358	68,083,986
12 Jan 2021	0.4784	0.4983	0.4519	0.4626	0.4626	51,893,080
11 Jan 2021	0.5534	0.5538	0.4270	0.4786	0.4786	89,178,275
10 Jan 2021	0.5625	0.6113	0.4975	0.5539	0.5539	116,187,513
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,328.00+2.20(+0.03%)

AUD/USD0.7780+0.0040(+0.52%)

ASX 2007,065.60+2.10(+0.03%)

Get the latest business, economy and property news, delivered straight to you.

IOTA AUD (MIOTA-AUD)

ALL ORDS
7,328.00
+2.20(+0.03%)

AUD/USD
0.7780
+0.0040(+0.52%)

ASX 200
7,065.60
+2.10(+0.03%)