IOTA Historical Data

IOTA Page 22
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.2
+0.22%
$ 556.26 million $ 14.12 million
Jun 1, 2023 $ 0.2
-0.10%
$ 555.06 million $ 17.37 million
May 31, 2023 $ 0.2
-0.91%
$ 555.61 million $ 23.31 million
May 30, 2023 $ 0.202
-4.01%
$ 560.69 million $ 44.09 million
May 29, 2023 $ 0.21
+3.30%
$ 584.11 million $ 18.68 million
May 28, 2023 $ 0.204
+1.26%
$ 565.79 million $ 8.49 million
May 27, 2023 $ 0.201
+3.59%
$ 558.93 million $ 9.19 million
May 26, 2023 $ 0.194
-0.34%
$ 539.3 million $ 7.58 million
May 25, 2023 $ 0.195
+1.55%
$ 540.97 million $ 13.05 million
May 24, 2023 $ 0.191
+0.16%
$ 532.24 million $ 13.13 million
May 23, 2023 $ 0.191
+3.97%
$ 531.69 million $ 13.97 million
May 22, 2023 $ 0.184
+3.23%
$ 511.29 million $ 11.98 million
May 21, 2023 $ 0.178
-1.58%
$ 495.16 million $ 10.07 million
May 20, 2023 $ 0.181
-0.92%
$ 503.06 million $ 9.35 million
May 19, 2023 $ 0.183
-0.27%
$ 507.5 million $ 8.92 million
May 18, 2023 $ 0.183
-0.94%
$ 508.82 million $ 7 million
May 17, 2023 $ 0.185
+1.83%
$ 513.61 million $ 6.21 million
May 16, 2023 $ 0.181
+0.24%
$ 504.22 million $ 5.51 million
May 15, 2023 $ 0.181
-1.16%
$ 503.24 million $ 6.71 million
May 14, 2023 $ 0.183
+0.42%
$ 508.99 million $ 6.19 million
May 13, 2023 $ 0.182
+1.41%
$ 506.8 million $ 7.54 million
May 12, 2023 $ 0.18
+1.29%
$ 499.57 million $ 8.35 million
May 11, 2023 $ 0.178
-1.65%
$ 493.46 million $ 6.38 million
May 10, 2023 $ 0.181
+0.42%
$ 501.88 million $ 10.27 million
May 9, 2023 $ 0.18
-0.26%
$ 499.72 million $ 10.72 million
May 8, 2023 $ 0.18
-6.92%
$ 501.13 million $ 9.44 million
May 7, 2023 $ 0.193
+0.39%
$ 537.3 million $ 4.82 million
May 6, 2023 $ 0.192
-3.39%
$ 535 million $ 6.28 million
May 5, 2023 $ 0.199
+1.76%
$ 553.67 million $ 9.6 million
May 4, 2023 $ 0.196
-2.41%
$ 544.11 million $ 10.49 million
May 3, 2023 $ 0.201
+2.07%
$ 557.44 million $ 12.11 million
May 2, 2023 $ 0.197
+1.40%
$ 546.28 million $ 8.84 million
May 1, 2023 $ 0.194
-2.50%
$ 538.63 million $ 7.16 million
Apr 30, 2023 $ 0.199
-1.94%
$ 552.97 million $ 7.61 million
Apr 29, 2023 $ 0.203
+0.69%
$ 563.41 million $ 6.94 million
Apr 28, 2023 $ 0.201
-0.08%
$ 559.56 million $ 9.77 million
Apr 27, 2023 $ 0.202
+1.90%
$ 560.11 million $ 7.95 million
Apr 26, 2023 $ 0.198
-2.11%
$ 549.92 million $ 9.49 million
Apr 25, 2023 $ 0.202
+0.99%
$ 561.96 million $ 7.02 million
Apr 24, 2023 $ 0.2
-1.33%
$ 556.61 million $ 6.63 million
Apr 23, 2023 $ 0.203
-0.02%
$ 564.82 million $ 6.28 million
Apr 22, 2023 $ 0.203
+1.45%
$ 564.95 million $ 4.28 million
Apr 21, 2023 $ 0.2
-4.33%
$ 557 million $ 9.54 million
Apr 20, 2023 $ 0.209
-0.73%
$ 580.7 million $ 9.78 million
Apr 19, 2023 $ 0.211
-7.83%
$ 585.92 million $ 14.79 million
Apr 18, 2023 $ 0.229
+1.12%
$ 635.64 million $ 7.49 million
Apr 17, 2023 $ 0.226
-2.11%
$ 628.26 million $ 9.83 million
Apr 16, 2023 $ 0.231
+2.09%
$ 642.17 million $ 7.4 million
Apr 15, 2023 $ 0.226
-0.61%
$ 629.31 million $ 9.89 million
Apr 14, 2023 $ 0.228
+2.14%
$ 634 million $ 12.18 million