IOTA Historical Data

IOTA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.22
+33.43%
$ 819.84 million $ 213.47 million
Apr 14 $ 0.166
+2.40%
$ 614.44 million $ 175.41 million
Apr 7 $ 0.171
+16.32%
$ 601.46 million $ 183.44 million
Mar 31 $ 0.147
-13.30%
$ 545.28 million $ 167.94 million
Mar 24 $ 0.173
-6.74%
$ 625.76 million $ 131.82 million
Mar 17 $ 0.182
+4.89%
$ 682.75 million $ 121.76 million
Mar 10 $ 0.185
+4.92%
$ 637.46 million $ 156.44 million
Mar 3 $ 0.197
-25.46%
$ 647.28 million $ 281.07 million
Feb 24 $ 0.264
+16.19%
$ 962.39 million $ 391.08 million
Feb 17 $ 0.229
+0.07%
$ 828.19 million $ 99.42 million
Feb 10 $ 0.235
+6.31%
$ 832.28 million $ 180.1 million
Feb 3 $ 0.226
-5.39%
$ 804.44 million $ 309.1 million
Jan 27 $ 0.239
-23.44%
$ 862.66 million $ 227.65 million
Jan 20 $ 0.325
-0.30%
$ 1.13 billion $ 288.52 million
Jan 13 $ 0.368
+11.85%
$ 1.17 billion $ 539.4 million
Jan 6 $ 0.338
-5.68%
$ 1.18 billion $ 426.19 million
Dec 30 $ 0.357
+22.24%
$ 1.28 billion $ 323.43 million
Dec 23 $ 0.312
+7.27%
$ 1.04 billion $ 224.53 million
Dec 16 $ 0.289
-27.67%
$ 1.03 billion $ 444.01 million
Dec 9 $ 0.389
-17.74%
$ 1.42 billion $ 642.58 million
Dec 2 $ 0.485
+56.97%
$ 1.67 billion $ 1.86 billion
Nov 25 $ 0.309
+31.38%
$ 1.09 billion $ 376.86 million
Nov 18 $ 0.215
+38.91%
$ 826.67 million $ 264.8 million
Nov 11 $ 0.172
+27.57%
$ 542.06 million $ 126.88 million
Nov 4 $ 0.124
+16.93%
$ 470.48 million $ 40.25 million
Oct 28 $ 0.106
-4.93%
$ 372.24 million $ 44.29 million
Oct 21 $ 0.109
-12.72%
$ 389.38 million $ 50.77 million
Oct 14 $ 0.125
-0.77%
$ 432.29 million $ 71.49 million
Oct 7 $ 0.124
-0.59%
$ 435.59 million $ 38.47 million
Sep 30 $ 0.123
-13.97%
$ 432.83 million $ 70.66 million
Sep 23 $ 0.143
+3.20%
$ 491.8 million $ 54.89 million
Sep 16 $ 0.144
+16.77%
$ 477.35 million $ 44.15 million
Sep 9 $ 0.128
+6.35%
$ 421.58 million $ 33.06 million
Sep 2 $ 0.118
-1.96%
$ 412.76 million $ 35.39 million
Aug 26 $ 0.121
-15.70%
$ 410.26 million $ 42.42 million
Aug 19 $ 0.147
+13.32%
$ 486.51 million $ 39.72 million
Aug 12 $ 0.13
-0.30%
$ 437.77 million $ 41.28 million
Aug 5 $ 0.136
+6.89%
$ 440.47 million $ 61.06 million
Jul 29 $ 0.128
-21.67%
$ 429.55 million $ 54.81 million
Jul 22 $ 0.166
-7.80%
$ 548.49 million $ 131.46 million
Jul 15 $ 0.175
+7.08%
$ 500.55 million $ 49.85 million
Jul 8 $ 0.159
+8.29%
$ 454.62 million $ 39.77 million
Jul 1 $ 0.158
-7.24%
$ 406.85 million $ 58.85 million
Jun 24 $ 0.168
-2.97%
$ 473.7 million $ 54.71 million
Jun 17 $ 0.175
-8.56%
$ 480.25 million $ 92.26 million
Jun 10 $ 0.19
-10.10%
$ 531.57 million $ 85.46 million
Jun 3 $ 0.208
-2.76%
$ 588.32 million $ 146.04 million
May 27 $ 0.214
-4.45%
$ 594.9 million $ 91.26 million
May 20 $ 0.231
+12.56%
$ 622.62 million $ 136.29 million
May 13 $ 0.216
+4.21%
$ 570.18 million $ 66.99 million