IOTA Historical Data

IOTA Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 2, 2024 $ 0.172
+2.13%
$ 478.97 million $ 5.92 million
Jul 1, 2024 $ 0.169
-0.99%
$ 469.01 million $ 7.09 million
Jun 30, 2024 $ 0.17
+1.65%
$ 473.7 million $ 5.54 million
Jun 29, 2024 $ 0.168
-1.79%
$ 466 million $ 4.54 million
Jun 28, 2024 $ 0.171
-4.40%
$ 474.5 million $ 7.9 million
Jun 27, 2024 $ 0.179
+3.03%
$ 496.32 million $ 7.6 million
Jun 26, 2024 $ 0.173
-3.55%
$ 481.74 million $ 8.05 million
Jun 25, 2024 $ 0.18
+1.70%
$ 499.45 million $ 8.11 million
Jun 24, 2024 $ 0.177
+2.26%
$ 491.09 million $ 18.52 million
Jun 23, 2024 $ 0.173
-1.20%
$ 480.25 million $ 7.95 million
Jun 22, 2024 $ 0.175
+1.08%
$ 486.09 million $ 6.86 million
Jun 21, 2024 $ 0.173
-1.22%
$ 480.89 million $ 12.2 million
Jun 20, 2024 $ 0.175
+0.41%
$ 486.81 million $ 14.88 million
Jun 19, 2024 $ 0.174
+5.70%
$ 484.4 million $ 14.63 million
Jun 18, 2024 $ 0.165
-5.58%
$ 458.67 million $ 25.12 million
Jun 17, 2024 $ 0.175
-8.62%
$ 485.75 million $ 18.57 million
Jun 16, 2024 $ 0.191
+0.50%
$ 531.57 million $ 6.9 million
Jun 15, 2024 $ 0.19
+1.16%
$ 528.93 million $ 7.53 million
Jun 14, 2024 $ 0.188
-3.46%
$ 522.88 million $ 15.35 million
Jun 13, 2024 $ 0.195
-5.42%
$ 541.61 million $ 12.69 million
Jun 12, 2024 $ 0.206
+5.28%
$ 572.63 million $ 16.88 million
Jun 11, 2024 $ 0.196
-4.44%
$ 543.92 million $ 17.26 million
Jun 10, 2024 $ 0.205
-3.25%
$ 569.2 million $ 15.75 million
Jun 9, 2024 $ 0.212
+1.70%
$ 588.32 million $ 10.26 million
Jun 8, 2024 $ 0.208
-5.05%
$ 578.8 million $ 18.78 million
Jun 7, 2024 $ 0.219
-7.63%
$ 609.33 million $ 51.87 million
Jun 6, 2024 $ 0.237
+0.42%
$ 659.7 million $ 16.14 million
Jun 5, 2024 $ 0.236
+1.93%
$ 656.97 million $ 17.01 million
Jun 4, 2024 $ 0.232
+7.80%
$ 644.56 million $ 30.4 million
Jun 3, 2024 $ 0.215
+0.51%
$ 597.92 million $ 11.84 million
Jun 2, 2024 $ 0.214
-1.75%
$ 594.9 million $ 11.75 million
Jun 1, 2024 $ 0.218
-0.01%
$ 605.52 million $ 5.45 million
May 31, 2024 $ 0.218
-0.30%
$ 605.53 million $ 12.99 million
May 30, 2024 $ 0.219
-2.11%
$ 607.36 million $ 11.38 million
May 29, 2024 $ 0.223
-2.95%
$ 620.27 million $ 17.45 million
May 28, 2024 $ 0.23
-0.21%
$ 639.34 million $ 18.47 million
May 27, 2024 $ 0.231
+2.90%
$ 640.69 million $ 13.76 million
May 26, 2024 $ 0.224
-2.99%
$ 622.62 million $ 9.44 million
May 25, 2024 $ 0.231
-0.25%
$ 641.81 million $ 9.96 million
May 24, 2024 $ 0.232
+1.58%
$ 643.5 million $ 18.29 million
May 23, 2024 $ 0.228
-1.75%
$ 633.54 million $ 24.26 million
May 22, 2024 $ 0.232
-0.61%
$ 644.86 million $ 17.31 million
May 21, 2024 $ 0.233
+0.51%
$ 648.84 million $ 20.74 million