IOTA Historical Data

IOTA Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 2024 $ 0.351
+2.16%
$ 976.37 million $ 13.31 million
Mar 30, 2024 $ 0.344
-3.46%
$ 955.75 million $ 23.26 million
Mar 29, 2024 $ 0.356
+0.32%
$ 989.92 million $ 30.75 million
Mar 28, 2024 $ 0.355
+1.46%
$ 986.78 million $ 29.9 million
Mar 27, 2024 $ 0.35
-4.53%
$ 972.53 million $ 52.15 million
Mar 26, 2024 $ 0.367
+6.46%
$ 1.02 billion $ 85.3 million
Mar 25, 2024 $ 0.344
+5.16%
$ 956.97 million $ 29.84 million
Mar 24, 2024 $ 0.327
+5.36%
$ 910.02 million $ 18.18 million
Mar 23, 2024 $ 0.311
+0.28%
$ 863.77 million $ 18.46 million
Mar 22, 2024 $ 0.31
-5.36%
$ 861.36 million $ 29.77 million
Mar 21, 2024 $ 0.327
+3.36%
$ 910.07 million $ 35.05 million
Mar 20, 2024 $ 0.317
+11.96%
$ 880.46 million $ 36.56 million
Mar 19, 2024 $ 0.283
-9.40%
$ 786.37 million $ 45.79 million
Mar 18, 2024 $ 0.312
-5.46%
$ 868.03 million $ 33.59 million
Mar 17, 2024 $ 0.33
+3.34%
$ 918.18 million $ 38.63 million
Mar 16, 2024 $ 0.32
-10.09%
$ 888.54 million $ 42.97 million
Mar 15, 2024 $ 0.356
-9.13%
$ 988.39 million $ 76.9 million
Mar 14, 2024 $ 0.391
-5.79%
$ 1.09 billion $ 74.18 million
Mar 13, 2024 $ 0.415
+5.58%
$ 1.15 billion $ 77.22 million
Mar 12, 2024 $ 0.393
+1.04%
$ 1.09 billion $ 143.25 million
Mar 11, 2024 $ 0.389
+9.82%
$ 1.08 billion $ 104.58 million
Mar 10, 2024 $ 0.354
+3.38%
$ 985.18 million $ 60.66 million
Mar 9, 2024 $ 0.343
+2.53%
$ 952.54 million $ 33.5 million
Mar 8, 2024 $ 0.334
-3.48%
$ 929.05 million $ 46.12 million
Mar 7, 2024 $ 0.346
-1.64%
$ 962.59 million $ 43.22 million
Mar 6, 2024 $ 0.352
+4.97%
$ 978.64 million $ 64.88 million
Mar 5, 2024 $ 0.336
-0.51%
$ 932.58 million $ 174.86 million
Mar 4, 2024 $ 0.337
+4.03%
$ 937 million $ 71.19 million
Mar 3, 2024 $ 0.324
-3.15%
$ 900.66 million $ 42.47 million
Mar 2, 2024 $ 0.335
+6.30%
$ 930.04 million $ 46.23 million
Mar 1, 2024 $ 0.315
+8.55%
$ 874.9 million $ 36.57 million
Feb 29, 2024 $ 0.29
-0.52%
$ 806.02 million $ 58.48 million
Feb 28, 2024 $ 0.291
+0.73%
$ 810.21 million $ 52.98 million
Feb 27, 2024 $ 0.289
+4.26%
$ 804.38 million $ 45.74 million
Feb 26, 2024 $ 0.278
+1.44%
$ 771.51 million $ 19.29 million
Feb 25, 2024 $ 0.274
+0.32%
$ 760.54 million $ 10.83 million
Feb 24, 2024 $ 0.273
+3.43%
$ 758.09 million $ 13.54 million
Feb 23, 2024 $ 0.264
-1.82%
$ 732.95 million $ 17.82 million
Feb 22, 2024 $ 0.269
-2.37%
$ 746.54 million $ 20.38 million
Feb 21, 2024 $ 0.275
-3.13%
$ 764.61 million $ 35.81 million
Feb 20, 2024 $ 0.284
+0.34%
$ 789.35 million $ 46.99 million
Feb 19, 2024 $ 0.283
+3.39%
$ 786.72 million $ 37.23 million
Feb 18, 2024 $ 0.274
+3.35%
$ 760.88 million $ 38.52 million
Feb 17, 2024 $ 0.265
-1.82%
$ 736.23 million $ 18.39 million