IOTA Historical Data

IOTA Page 16
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.232
+13.22%
$ 645.55 million $ 45.73 million
May 19, 2024 $ 0.205
-4.86%
$ 570.18 million $ 10.32 million
May 18, 2024 $ 0.216
-1.73%
$ 599.33 million $ 7.01 million
May 17, 2024 $ 0.219
+3.52%
$ 609.87 million $ 10.23 million
May 16, 2024 $ 0.212
-3.24%
$ 589.12 million $ 11.43 million
May 15, 2024 $ 0.219
+9.20%
$ 609.03 million $ 13.99 million
May 14, 2024 $ 0.201
-3.39%
$ 557.7 million $ 12.34 million
May 13, 2024 $ 0.208
+0.38%
$ 577.3 million $ 11.99 million
May 12, 2024 $ 0.207
-1.63%
$ 575.17 million $ 6.9 million
May 11, 2024 $ 0.21
-1.15%
$ 584.7 million $ 8.73 million
May 10, 2024 $ 0.213
-7.27%
$ 591.48 million $ 13.4 million
May 9, 2024 $ 0.23
+5.53%
$ 637.92 million $ 12.29 million
May 8, 2024 $ 0.217
-0.42%
$ 604.48 million $ 13.81 million
May 7, 2024 $ 0.218
-4.54%
$ 607.04 million $ 13.28 million
May 6, 2024 $ 0.229
+0.40%
$ 635.93 million $ 21.78 million
May 5, 2024 $ 0.228
+0.47%
$ 633.41 million $ 10.24 million
May 4, 2024 $ 0.227
+0.14%
$ 630.46 million $ 9.29 million
May 3, 2024 $ 0.227
+3.62%
$ 629.57 million $ 14.13 million
May 2, 2024 $ 0.219
+0.58%
$ 607.59 million $ 11.86 million
May 1, 2024 $ 0.217
+1.91%
$ 604.05 million $ 20.22 million
Apr 30, 2024 $ 0.213
-5.00%
$ 592.72 million $ 14.25 million
Apr 29, 2024 $ 0.224
-1.79%
$ 623.93 million $ 12.95 million
Apr 28, 2024 $ 0.229
-2.70%
$ 635.26 million $ 12.01 million
Apr 27, 2024 $ 0.235
+1.62%
$ 652.91 million $ 12.36 million
Apr 26, 2024 $ 0.231
-3.09%
$ 642.48 million $ 13.96 million
Apr 25, 2024 $ 0.239
-0.41%
$ 662.99 million $ 15.85 million
Apr 24, 2024 $ 0.24
-6.11%
$ 665.74 million $ 33.56 million
Apr 23, 2024 $ 0.255
+4.15%
$ 708.96 million $ 19.18 million
Apr 22, 2024 $ 0.245
+3.15%
$ 680.74 million $ 16.97 million
Apr 21, 2024 $ 0.237
-2.58%
$ 659.96 million $ 12.67 million
Apr 20, 2024 $ 0.244
+8.00%
$ 677.44 million $ 12.22 million
Apr 19, 2024 $ 0.226
+1.59%
$ 627.29 million $ 17.88 million
Apr 18, 2024 $ 0.222
+3.42%
$ 617.44 million $ 17.42 million
Apr 17, 2024 $ 0.215
-2.99%
$ 597.04 million $ 15.61 million
Apr 16, 2024 $ 0.221
+0.12%
$ 615.46 million $ 18.48 million
Apr 15, 2024 $ 0.221
-7.85%
$ 614.73 million $ 28.2 million
Apr 14, 2024 $ 0.24
+7.60%
$ 667.07 million $ 24.72 million
Apr 13, 2024 $ 0.223
-15.85%
$ 619.89 million $ 46.95 million
Apr 12, 2024 $ 0.265
-13.22%
$ 736.63 million $ 73.54 million
Apr 11, 2024 $ 0.305
+0.79%
$ 848.86 million $ 20.9 million
Apr 10, 2024 $ 0.303
-1.28%
$ 842.16 million $ 16.52 million
Apr 9, 2024 $ 0.307
-5.87%
$ 853.11 million $ 21.41 million
Apr 8, 2024 $ 0.326
+5.53%
$ 906.4 million $ 18.54 million
Apr 7, 2024 $ 0.309
+1.37%
$ 858.93 million $ 10.6 million
Apr 6, 2024 $ 0.305
+1.64%
$ 847.34 million $ 9.27 million
Apr 5, 2024 $ 0.3
-3.07%
$ 833.68 million $ 16.97 million
Apr 4, 2024 $ 0.309
+3.43%
$ 860.08 million $ 16.2 million
Apr 3, 2024 $ 0.299
+0.30%
$ 831.6 million $ 20.92 million
Apr 2, 2024 $ 0.298
-8.72%
$ 829.14 million $ 27.28 million
Apr 1, 2024 $ 0.327
-6.97%
$ 908.33 million $ 30.89 million