Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20213.12353.19132.91383.14163.1416593,093,888
18 Apr 20213.04783.14352.17983.08523.0852778,212,520
17 Apr 20213.24873.37833.04683.04783.0478455,648,753
16 Apr 20212.81933.46352.79773.27213.2721701,355,362
15 Apr 20212.74692.86932.67092.81982.8198184,510,684
14 Apr 20212.83722.94242.59292.75212.7521307,021,665
13 Apr 20212.62212.88172.56912.83132.8313317,830,577
12 Apr 20212.76252.76252.57612.62122.6212194,108,541
11 Apr 20212.73262.82002.61282.75532.7553280,974,283
10 Apr 20212.45252.76522.43972.72492.7249386,912,462
09 Apr 20212.47172.62162.44082.45312.4531312,310,108
08 Apr 20212.18312.53442.16512.47932.4793370,602,343
07 Apr 20212.35892.37952.06882.17692.1769220,311,107
06 Apr 20212.25052.44192.17992.36252.3625277,071,872
05 Apr 20212.11122.35332.05422.25232.2523323,552,301
04 Apr 20212.02812.11522.00332.11032.1103105,336,663
03 Apr 20212.23472.26762.02412.02552.0255149,676,128
02 Apr 20212.15052.25642.09152.23552.2355167,704,140
01 Apr 20212.08352.26372.08352.15332.1533215,765,549
31 Mar 20212.08632.12091.95942.07962.0796176,928,405
30 Mar 20211.99892.10971.95252.08992.0899183,048,786
29 Mar 20211.85851.99901.82751.98561.9856182,589,127
28 Mar 20211.84281.91331.82811.85921.8592134,815,289
27 Mar 20211.90431.93981.78921.84291.8429153,559,390
26 Mar 20211.77331.97201.77331.90501.9050202,873,773
25 Mar 20211.87311.88801.71861.77581.7758247,380,280
24 Mar 20212.20782.30411.80121.88271.8827329,079,572
23 Mar 20211.91662.31871.90192.24702.2470800,365,734
22 Mar 20211.85962.02681.79271.90551.9055302,822,931
21 Mar 20211.86391.88681.76841.85711.8571150,205,084
20 Mar 20211.73781.94361.73141.87081.8708261,244,191
19 Mar 20211.71601.76921.69431.74001.740086,402,096
18 Mar 20211.73781.75201.63741.71681.7168101,289,946
17 Mar 20211.71661.77501.68981.74061.7406117,673,917
16 Mar 20211.65211.79701.64231.71551.7155149,208,362
15 Mar 20211.69081.74841.57881.65291.6529169,401,533
14 Mar 20211.77351.78851.69401.69401.694088,472,707
13 Mar 20211.70551.81321.65351.77611.7761128,880,058
12 Mar 20211.78591.85721.65601.70711.7071199,953,487
11 Mar 20211.69051.96181.63431.78691.7869320,446,027
10 Mar 20211.84181.84571.67861.69681.6968154,033,941
09 Mar 20211.69851.84211.68961.84211.8421177,329,133
08 Mar 20211.70231.75421.68361.69681.6968128,600,105
07 Mar 20211.66441.75131.64661.70381.7038139,627,331
06 Mar 20211.72661.75461.66681.66681.6668181,700,953
05 Mar 20211.64441.89431.55771.73071.7307531,282,443
04 Mar 20211.56771.68051.52061.64691.6469286,819,026
03 Mar 20211.51351.61151.50491.56721.5672147,489,026
02 Mar 20211.55791.57581.44081.51251.5125142,581,297
01 Mar 20211.45131.60421.44591.55791.5579139,622,997
28 Feb 20211.49091.50231.34131.44441.4444137,999,584
27 Feb 20211.44861.60171.44861.49391.4939164,421,955
26 Feb 20211.39841.52321.30761.44841.4484172,119,504
25 Feb 20211.49691.56321.38861.38861.3886193,908,309
24 Feb 20211.37931.65451.30471.49791.4979350,386,884
23 Feb 20211.65081.65991.13071.37661.3766431,955,320
22 Feb 20211.78161.78641.29351.65271.6527400,836,638
21 Feb 20211.75041.85211.69701.77891.7789199,109,269
20 Feb 20211.88761.96781.66721.75781.7578324,074,250
19 Feb 20211.92092.00941.81951.88851.8885434,971,947
18 Feb 20211.67242.01591.64461.90021.9002525,663,436
17 Feb 20211.62561.72131.52911.67371.6737303,004,048
16 Feb 20211.62871.77371.57201.62511.6251431,141,421
15 Feb 20211.52771.77361.25251.63431.6343638,104,600
14 Feb 20211.68611.69981.47081.53131.5313318,558,848
13 Feb 20211.59191.81161.54381.68791.6879457,429,820
12 Feb 20211.51261.64611.40831.59241.5924485,624,126
11 Feb 20211.14411.69541.12241.52421.52421,205,160,642
10 Feb 20210.96781.18920.93041.14781.1478355,594,333
09 Feb 20210.93041.04380.91720.96780.9678311,675,660
08 Feb 20210.72650.95980.71000.93070.9307263,145,459
07 Feb 20210.73060.77400.69020.72710.7271129,741,622
06 Feb 20210.66960.79910.64840.72890.7289267,199,852
05 Feb 20210.57780.70180.57780.67040.6704192,779,184
04 Feb 20210.59020.59300.55140.57780.577870,522,231
03 Feb 20210.56310.59580.56050.59050.590562,947,266
02 Feb 20210.54260.56740.53490.56310.563154,565,468
01 Feb 20210.53460.55740.51740.54190.541960,900,496
31 Jan 20210.55950.57350.51710.53420.534257,106,332
30 Jan 20210.53900.57780.52330.55900.559067,414,830
29 Jan 20210.53500.55220.51640.53880.538873,915,159
28 Jan 20210.51370.53600.50980.53170.531750,424,979
27 Jan 20210.55770.55770.49510.51390.513951,770,667
26 Jan 20210.55960.56930.53420.55860.558647,897,428
25 Jan 20210.59050.60800.55640.56000.560059,004,317
24 Jan 20210.58280.62150.57510.59070.590753,837,720
23 Jan 20210.59090.61550.57560.58260.582653,113,281
22 Jan 20210.54320.61130.50640.59100.591075,806,862
21 Jan 20210.60640.63700.53890.54320.5432111,248,524
20 Jan 20210.60810.62510.55760.60510.605166,525,216
19 Jan 20210.62000.65380.59880.60890.608984,184,921
18 Jan 20210.56690.63250.54330.61920.6192101,700,876
17 Jan 20210.55180.57670.52050.56610.566158,835,755
16 Jan 20210.55970.58830.54000.55310.553171,443,687
15 Jan 20210.54470.58700.50180.55870.558789,460,913
14 Jan 20210.53520.57640.51910.54400.544062,591,450
13 Jan 20210.46190.53760.44730.53580.535868,083,986
12 Jan 20210.47840.49830.45190.46260.462651,893,080
11 Jan 20210.55340.55380.42700.47860.478689,178,275
10 Jan 20210.56250.61130.49750.55390.5539116,187,513
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...