IOTA Historical Data

IOTA Page 13
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.138
+3.70%
$ 467.91 million $ 6.36 million
Aug 20, 2024 $ 0.133
+1.08%
$ 451.21 million $ 5.69 million
Aug 19, 2024 $ 0.132
+1.97%
$ 446.41 million $ 5.89 million
Aug 18, 2024 $ 0.129
-0.31%
$ 437.77 million $ 3.93 million
Aug 17, 2024 $ 0.13
+1.19%
$ 439.15 million $ 5.15 million
Aug 16, 2024 $ 0.128
-0.19%
$ 434 million $ 5.84 million
Aug 15, 2024 $ 0.129
-4.14%
$ 434.79 million $ 7 million
Aug 14, 2024 $ 0.134
-1.53%
$ 453.69 million $ 9.13 million
Aug 13, 2024 $ 0.136
+0.87%
$ 460.74 million $ 6.11 million
Aug 12, 2024 $ 0.135
+3.70%
$ 456.77 million $ 8.06 million
Aug 11, 2024 $ 0.13
-4.56%
$ 440.47 million $ 5.46 million
Aug 10, 2024 $ 0.136
+1.10%
$ 461.61 million $ 4.99 million
Aug 9, 2024 $ 0.135
-1.00%
$ 456.59 million $ 7.56 million
Aug 8, 2024 $ 0.136
+9.76%
$ 461.2 million $ 8.09 million
Aug 7, 2024 $ 0.124
-1.29%
$ 417.59 million $ 7.63 million
Aug 6, 2024 $ 0.126
+4.35%
$ 423.06 million $ 8.6 million
Aug 5, 2024 $ 0.121
-5.58%
$ 405.44 million $ 24.18 million
Aug 4, 2024 $ 0.128
-4.83%
$ 429.55 million $ 8.72 million
Aug 3, 2024 $ 0.134
-3.89%
$ 451.34 million $ 7.56 million
Aug 2, 2024 $ 0.14
-6.30%
$ 469.75 million $ 9.12 million
Aug 1, 2024 $ 0.149
-1.38%
$ 501.33 million $ 7.14 million
Jul 31, 2024 $ 0.151
-3.16%
$ 508.37 million $ 7.05 million
Jul 30, 2024 $ 0.156
-3.20%
$ 524.97 million $ 6.69 million
Jul 29, 2024 $ 0.161
-1.10%
$ 542.33 million $ 8.53 million
Jul 28, 2024 $ 0.163
-1.78%
$ 548.49 million $ 3.75 million
Jul 27, 2024 $ 0.166
+0.60%
$ 558.43 million $ 5.56 million
Jul 26, 2024 $ 0.165
+4.29%
$ 555.1 million $ 5.39 million
Jul 25, 2024 $ 0.158
-4.29%
$ 529.36 million $ 11.64 million
Jul 24, 2024 $ 0.165
-2.38%
$ 553.2 million $ 6.7 million
Jul 23, 2024 $ 0.169
-2.38%
$ 566.82 million $ 8.65 million
Jul 22, 2024 $ 0.174
-3.59%
$ 580.61 million $ 93.52 million
Jul 21, 2024 $ 0.18
+2.82%
$ 500.55 million $ 27.2 million
Jul 20, 2024 $ 0.175
-0.39%
$ 486.8 million $ 6.24 million
Jul 19, 2024 $ 0.176
+3.31%
$ 488.72 million $ 6.72 million
Jul 18, 2024 $ 0.17
-1.28%
$ 473.05 million $ 8.65 million
Jul 17, 2024 $ 0.172
+0.78%
$ 479.16 million $ 9.47 million
Jul 16, 2024 $ 0.171
-0.36%
$ 475.36 million $ 10.53 million
Jul 15, 2024 $ 0.172
+4.95%
$ 477.12 million $ 8.25 million
Jul 14, 2024 $ 0.164
+3.18%
$ 454.62 million $ 5.73 million
Jul 13, 2024 $ 0.159
+1.27%
$ 440.61 million $ 5.38 million
Jul 12, 2024 $ 0.157
+1.80%
$ 435.07 million $ 6.06 million
Jul 11, 2024 $ 0.154
-0.97%
$ 427.38 million $ 6.6 million
Jul 10, 2024 $ 0.155
+1.27%
$ 431.68 million $ 4.72 million
Jul 9, 2024 $ 0.153
+1.97%
$ 426.28 million $ 6.52 million
Jul 8, 2024 $ 0.15
+2.75%
$ 418.05 million $ 10.49 million
Jul 7, 2024 $ 0.146
-7.41%
$ 406.85 million $ 7.27 million
Jul 6, 2024 $ 0.158
+4.74%
$ 439.42 million $ 6.81 million
Jul 5, 2024 $ 0.151
+0.03%
$ 419.54 million $ 20.52 million
Jul 4, 2024 $ 0.151
-7.06%
$ 420.29 million $ 10.31 million
Jul 3, 2024 $ 0.163
-5.60%
$ 452.21 million $ 8.2 million