IOTA Historical Data

IOTA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.49
+6.54%
$ 1.73 billion $ 133.11 million
Dec 5, 2024 $ 0.46
-6.71%
$ 1.62 billion $ 190.61 million
Dec 4, 2024 $ 0.493
+3.98%
$ 1.74 billion $ 398.91 million
Dec 3, 2024 $ 0.474
+27.91%
$ 1.68 billion $ 673.3 million
Dec 2, 2024 $ 0.371
+19.96%
$ 1.31 billion $ 273.59 million
Dec 1, 2024 $ 0.309
+12.72%
$ 1.09 billion $ 80.76 million
Nov 30, 2024 $ 0.274
-0.11%
$ 964.63 million $ 54.51 million
Nov 29, 2024 $ 0.275
+21.60%
$ 965.67 million $ 129.52 million
Nov 28, 2024 $ 0.226
-1.76%
$ 794.13 million $ 15.4 million
Nov 27, 2024 $ 0.23
+1.05%
$ 808.32 million $ 19.16 million
Nov 26, 2024 $ 0.228
+1.03%
$ 800.38 million $ 28.01 million
Nov 25, 2024 $ 0.225
-4.19%
$ 792.67 million $ 49.51 million
Nov 24, 2024 $ 0.235
+9.27%
$ 826.67 million $ 50.01 million
Nov 23, 2024 $ 0.215
+8.62%
$ 757.08 million $ 68.54 million
Nov 22, 2024 $ 0.198
+14.88%
$ 696.25 million $ 28.96 million
Nov 21, 2024 $ 0.172
+3.43%
$ 606.07 million $ 17.1 million
Nov 20, 2024 $ 0.167
-5.83%
$ 585.97 million $ 18.47 million
Nov 19, 2024 $ 0.177
-5.88%
$ 622.02 million $ 33.37 million
Nov 18, 2024 $ 0.188
+21.25%
$ 657.27 million $ 98.37 million
Nov 17, 2024 $ 0.155
-9.79%
$ 542.06 million $ 15.2 million
Nov 16, 2024 $ 0.172
+11.90%
$ 600.46 million $ 24.49 million
Nov 15, 2024 $ 0.153
+10.13%
$ 536.14 million $ 18.09 million
Nov 14, 2024 $ 0.139
-0.60%
$ 486.8 million $ 14.03 million
Nov 13, 2024 $ 0.14
-4.54%
$ 489.78 million $ 20.24 million
Nov 12, 2024 $ 0.147
+0.34%
$ 513.34 million $ 30.97 million
Nov 11, 2024 $ 0.146
+8.65%
$ 511.41 million $ 19.06 million
Nov 10, 2024 $ 0.135
+8.10%
$ 470.48 million $ 20.62 million
Nov 9, 2024 $ 0.124
+2.42%
$ 435.24 million $ 4.94 million
Nov 8, 2024 $ 0.122
+1.78%
$ 425.14 million $ 6.6 million
Nov 7, 2024 $ 0.119
+1.52%
$ 417.19 million $ 7.48 million
Nov 6, 2024 $ 0.117
+8.75%
$ 410.93 million $ 9.88 million
Nov 5, 2024 $ 0.108
+4.70%
$ 377.86 million $ 5.16 million
Nov 4, 2024 $ 0.103
-2.97%
$ 361.17 million $ 6.18 million
Nov 3, 2024 $ 0.106
-2.28%
$ 372.24 million $ 7.15 million
Nov 2, 2024 $ 0.109
-1.44%
$ 380.95 million $ 4.03 million
Nov 1, 2024 $ 0.111
-0.72%
$ 384.41 million $ 5.99 million
Oct 31, 2024 $ 0.111
-5.54%
$ 387.21 million $ 6.59 million
Oct 30, 2024 $ 0.118
-0.49%
$ 409.94 million $ 6.71 million
Oct 29, 2024 $ 0.118
+4.96%
$ 411.94 million $ 7.73 million
Oct 28, 2024 $ 0.113
+0.80%
$ 392.48 million $ 6.1 million
Oct 27, 2024 $ 0.112
+2.57%
$ 389.38 million $ 3.99 million
Oct 26, 2024 $ 0.109
+0.50%
$ 379.4 million $ 6.5 million
Oct 25, 2024 $ 0.109
-8.15%
$ 378.02 million $ 8.27 million
Oct 24, 2024 $ 0.118
+2.25%
$ 411.55 million $ 6.23 million
Oct 23, 2024 $ 0.116
-4.07%
$ 402.3 million $ 8.12 million
Oct 22, 2024 $ 0.12
-0.96%
$ 419 million $ 8.67 million
Oct 21, 2024 $ 0.122
-2.72%
$ 420.51 million $ 12.98 million
Oct 20, 2024 $ 0.125
+3.67%
$ 432.29 million $ 11.22 million
Oct 19, 2024 $ 0.121
+0.16%
$ 416.99 million $ 5.74 million
Oct 18, 2024 $ 0.12
+1.93%
$ 416.14 million $ 6.17 million