IOTA Historical Data

IOTA Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 0.158
+0.68%
$ 437.96 million $ 11.16 million
Oct 25, 2023 $ 0.157
+1.60%
$ 435 million $ 10.36 million
Oct 24, 2023 $ 0.154
-0.73%
$ 428.16 million $ 19.83 million
Oct 23, 2023 $ 0.155
+2.40%
$ 431.3 million $ 12.55 million
Oct 22, 2023 $ 0.152
+1.80%
$ 421.21 million $ 7.49 million
Oct 21, 2023 $ 0.149
+3.25%
$ 413.74 million $ 5.18 million
Oct 20, 2023 $ 0.144
+2.47%
$ 400.71 million $ 8.23 million
Oct 19, 2023 $ 0.141
-1.58%
$ 391.04 million $ 12.51 million
Oct 18, 2023 $ 0.143
-3.88%
$ 397.32 million $ 12.04 million
Oct 17, 2023 $ 0.149
-0.06%
$ 413.35 million $ 48.71 million
Oct 16, 2023 $ 0.149
+2.54%
$ 413.61 million $ 8.94 million
Oct 15, 2023 $ 0.145
-0.15%
$ 403.36 million $ 4.9 million
Oct 14, 2023 $ 0.145
+0.76%
$ 403.95 million $ 4.68 million
Oct 13, 2023 $ 0.144
+2.93%
$ 400.89 million $ 7.43 million
Oct 12, 2023 $ 0.14
-1.08%
$ 389.46 million $ 6.19 million
Oct 11, 2023 $ 0.142
-2.68%
$ 393.69 million $ 7.17 million
Oct 10, 2023 $ 0.146
-2.91%
$ 404.55 million $ 5.81 million
Oct 9, 2023 $ 0.15
-2.88%
$ 416.65 million $ 6.84 million
Oct 8, 2023 $ 0.154
+0.36%
$ 429.02 million $ 5.77 million
Oct 7, 2023 $ 0.154
-0.17%
$ 427.49 million $ 5.14 million
Oct 6, 2023 $ 0.154
+1.41%
$ 428.21 million $ 5.22 million
Oct 5, 2023 $ 0.152
-1.34%
$ 422.24 million $ 5.62 million
Oct 4, 2023 $ 0.154
+2.17%
$ 427.97 million $ 9.76 million
Oct 3, 2023 $ 0.151
-0.10%
$ 418.89 million $ 6.75 million
Oct 2, 2023 $ 0.151
-3.94%
$ 419.29 million $ 7.69 million
Oct 1, 2023 $ 0.157
+3.67%
$ 436.45 million $ 6.71 million
Sep 30, 2023 $ 0.151
-0.37%
$ 421.01 million $ 4.79 million
Sep 29, 2023 $ 0.152
-0.55%
$ 422.6 million $ 5.29 million
Sep 28, 2023 $ 0.153
+1.92%
$ 424.95 million $ 6.89 million
Sep 27, 2023 $ 0.15
+0.52%
$ 416.94 million $ 6.48 million
Sep 26, 2023 $ 0.149
-1.03%
$ 414.78 million $ 5.36 million
Sep 25, 2023 $ 0.151
+0.46%
$ 419.11 million $ 5.68 million
Sep 24, 2023 $ 0.15
-1.28%
$ 417.19 million $ 5.55 million
Sep 23, 2023 $ 0.152
+1.97%
$ 422.58 million $ 6.13 million
Sep 22, 2023 $ 0.149
+0.69%
$ 414.42 million $ 5.62 million
Sep 21, 2023 $ 0.148
-0.68%
$ 411.56 million $ 7.7 million
Sep 20, 2023 $ 0.149
-0.18%
$ 414.37 million $ 7.32 million
Sep 19, 2023 $ 0.149
+0.28%
$ 415.12 million $ 7.08 million
Sep 18, 2023 $ 0.149
-0.80%
$ 413.97 million $ 14.59 million
Sep 17, 2023 $ 0.15
-5.49%
$ 417.35 million $ 14.23 million
Sep 16, 2023 $ 0.159
-1.90%
$ 441.57 million $ 15.53 million
Sep 15, 2023 $ 0.162
-3.39%
$ 450.08 million $ 15.46 million
Sep 14, 2023 $ 0.168
-0.85%
$ 465.89 million $ 6.45 million
Sep 13, 2023 $ 0.169
+4.71%
$ 469.87 million $ 8.66 million
Sep 12, 2023 $ 0.161
-1.94%
$ 448.74 million $ 4.68 million
Sep 11, 2023 $ 0.165
-4.58%
$ 457.64 million $ 8.46 million
Sep 10, 2023 $ 0.173
-1.52%
$ 479.63 million $ 5.73 million
Sep 9, 2023 $ 0.175
-1.93%
$ 487.79 million $ 5.51 million
Sep 8, 2023 $ 0.179
-1.33%
$ 497.38 million $ 6.12 million
Sep 7, 2023 $ 0.181
+4.58%
$ 504.07 million $ 10.8 million