IOTA Historical Data

IOTA Page 19
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.301
+4.21%
$ 837.56 million $ 29.63 million
Dec 21, 2023 $ 0.289
+1.57%
$ 803.8 million $ 23.59 million
Dec 20, 2023 $ 0.285
+4.90%
$ 791.45 million $ 24.71 million
Dec 19, 2023 $ 0.271
-2.18%
$ 754.62 million $ 24.58 million
Dec 18, 2023 $ 0.278
-2.36%
$ 771.55 million $ 35.58 million
Dec 17, 2023 $ 0.285
-5.73%
$ 791.37 million $ 25.41 million
Dec 16, 2023 $ 0.302
-0.05%
$ 839.62 million $ 33.85 million
Dec 15, 2023 $ 0.301
-0.47%
$ 836.93 million $ 108.15 million
Dec 14, 2023 $ 0.303
+5.36%
$ 840.89 million $ 97.94 million
Dec 13, 2023 $ 0.287
+3.93%
$ 797.02 million $ 58.98 million
Dec 12, 2023 $ 0.276
-0.86%
$ 767 million $ 25.53 million
Dec 11, 2023 $ 0.278
-5.27%
$ 773.73 million $ 43.02 million
Dec 10, 2023 $ 0.294
-0.45%
$ 816.83 million $ 25.08 million
Dec 9, 2023 $ 0.295
-3.37%
$ 820.68 million $ 37.51 million
Dec 8, 2023 $ 0.306
+0.76%
$ 849.4 million $ 56.91 million
Dec 7, 2023 $ 0.303
+0.84%
$ 843.05 million $ 72.65 million
Dec 6, 2023 $ 0.3
-8.17%
$ 834.62 million $ 101.42 million
Dec 5, 2023 $ 0.327
-6.73%
$ 908.85 million $ 92.42 million
Dec 4, 2023 $ 0.347
+0.75%
$ 963.35 million $ 219.39 million
Dec 3, 2023 $ 0.344
+0.38%
$ 956.17 million $ 463.4 million
Dec 2, 2023 $ 0.343
+30.23%
$ 952.55 million $ 271.35 million
Dec 1, 2023 $ 0.263
-3.25%
$ 731.43 million $ 82.24 million
Nov 30, 2023 $ 0.272
-0.15%
$ 755.98 million $ 350.39 million
Nov 29, 2023 $ 0.272
+56.57%
$ 757.07 million $ 488.09 million
Nov 28, 2023 $ 0.174
+0.46%
$ 483.56 million $ 6.78 million
Nov 27, 2023 $ 0.173
-3.09%
$ 481.34 million $ 7.38 million
Nov 26, 2023 $ 0.179
-2.12%
$ 496.72 million $ 6.9 million
Nov 25, 2023 $ 0.183
+0.55%
$ 507.49 million $ 8.35 million
Nov 24, 2023 $ 0.182
+0.95%
$ 504.73 million $ 9.82 million
Nov 23, 2023 $ 0.18
-0.47%
$ 500.01 million $ 8.12 million
Nov 22, 2023 $ 0.181
+5.73%
$ 502.4 million $ 7.88 million
Nov 21, 2023 $ 0.171
-8.30%
$ 475.19 million $ 12 million
Nov 20, 2023 $ 0.186
-1.78%
$ 518.23 million $ 7.2 million
Nov 19, 2023 $ 0.19
+4.31%
$ 527.63 million $ 10.87 million
Nov 18, 2023 $ 0.182
-2.34%
$ 505.82 million $ 6.66 million
Nov 17, 2023 $ 0.186
-0.45%
$ 517.99 million $ 12.17 million
Nov 16, 2023 $ 0.187
-4.42%
$ 520.38 million $ 13.72 million
Nov 15, 2023 $ 0.196
+4.08%
$ 544.46 million $ 11.64 million
Nov 14, 2023 $ 0.188
-0.80%
$ 523.17 million $ 13.65 million
Nov 13, 2023 $ 0.19
-5.83%
$ 527.41 million $ 17.8 million
Nov 12, 2023 $ 0.201
+5.78%
$ 559.16 million $ 32.61 million
Nov 11, 2023 $ 0.19
+2.71%
$ 529.46 million $ 25.06 million
Nov 10, 2023 $ 0.185
+3.19%
$ 515.49 million $ 16.61 million
Nov 9, 2023 $ 0.18
-3.23%
$ 499.55 million $ 25.83 million
Nov 8, 2023 $ 0.186
+5.13%
$ 517 million $ 21.47 million
Nov 7, 2023 $ 0.177
-0.93%
$ 491.38 million $ 15.64 million
Nov 6, 2023 $ 0.178
+1.79%
$ 495.95 million $ 14.5 million
Nov 5, 2023 $ 0.175
+1.77%
$ 487.26 million $ 18.06 million
Nov 4, 2023 $ 0.172
+3.09%
$ 478.8 million $ 11.31 million
Nov 3, 2023 $ 0.167
+1.61%
$ 464.43 million $ 11.7 million