IOTA Historical Data

IOTA Page 26
Download
Date Close Price change Market cap Trading volume
Nov 14, 2022 $ 0.218
+1.94%
$ 606.8 million $ 8.24 million
Nov 13, 2022 $ 0.214
-1.18%
$ 596.02 million $ 5.43 million
Nov 12, 2022 $ 0.217
-5.19%
$ 602.47 million $ 7.91 million
Nov 11, 2022 $ 0.229
-3.10%
$ 635.7 million $ 16.28 million
Nov 10, 2022 $ 0.236
+15.76%
$ 656.28 million $ 31.33 million
Nov 9, 2022 $ 0.203
-13.21%
$ 564.68 million $ 30.02 million
Nov 8, 2022 $ 0.234
-10.46%
$ 649.55 million $ 43.77 million
Nov 7, 2022 $ 0.261
-0.19%
$ 725.55 million $ 9.29 million
Nov 6, 2022 $ 0.261
-4.06%
$ 726.75 million $ 7.25 million
Nov 5, 2022 $ 0.272
+0.37%
$ 757.3 million $ 11.41 million
Nov 4, 2022 $ 0.271
+6.32%
$ 754.64 million $ 17.25 million
Nov 3, 2022 $ 0.255
+2.55%
$ 709.65 million $ 10.41 million
Nov 2, 2022 $ 0.249
-2.40%
$ 692.49 million $ 9.77 million
Nov 1, 2022 $ 0.255
-1.12%
$ 709.38 million $ 6.95 million
Oct 31, 2022 $ 0.258
-0.75%
$ 718.11 million $ 13.77 million
Oct 30, 2022 $ 0.26
+0.72%
$ 723.35 million $ 11.67 million
Oct 29, 2022 $ 0.259
+1.00%
$ 718.6 million $ 10.68 million
Oct 28, 2022 $ 0.256
+0.71%
$ 711.67 million $ 10.98 million
Oct 27, 2022 $ 0.255
-1.60%
$ 708.06 million $ 11.51 million
Oct 26, 2022 $ 0.259
+2.42%
$ 719.85 million $ 9.52 million
Oct 25, 2022 $ 0.253
+2.13%
$ 703.63 million $ 7.83 million
Oct 24, 2022 $ 0.248
-1.97%
$ 688.68 million $ 4.28 million
Oct 23, 2022 $ 0.253
+0.71%
$ 702.74 million $ 5.14 million
Oct 22, 2022 $ 0.251
+1.25%
$ 697.57 million $ 4.29 million
Oct 21, 2022 $ 0.248
+1.61%
$ 689.13 million $ 6.57 million
Oct 20, 2022 $ 0.244
+0.33%
$ 678.68 million $ 8.33 million
Oct 19, 2022 $ 0.243
-3.35%
$ 676.43 million $ 8.96 million
Oct 18, 2022 $ 0.252
-1.79%
$ 700.07 million $ 7.52 million
Oct 17, 2022 $ 0.256
+2.66%
$ 712.84 million $ 6.76 million
Oct 16, 2022 $ 0.25
+0.53%
$ 694.33 million $ 8.05 million
Oct 15, 2022 $ 0.248
+0.02%
$ 690.69 million $ 5.59 million
Oct 14, 2022 $ 0.248
-2.66%
$ 690.49 million $ 6.86 million
Oct 13, 2022 $ 0.255
-1.06%
$ 709.16 million $ 12.3 million
Oct 12, 2022 $ 0.258
-1.32%
$ 716.76 million $ 4.83 million
Oct 11, 2022 $ 0.261
+0.29%
$ 726.15 million $ 6.93 million
Oct 10, 2022 $ 0.26
-4.36%
$ 724.06 million $ 9.81 million
Oct 9, 2022 $ 0.272
+1.70%
$ 757.1 million $ 15.1 million
Oct 8, 2022 $ 0.268
-0.67%
$ 744.45 million $ 4.68 million
Oct 7, 2022 $ 0.27
+0.64%
$ 749.48 million $ 10.95 million
Oct 6, 2022 $ 0.268
-2.43%
$ 744.74 million $ 15.35 million
Oct 5, 2022 $ 0.275
-2.60%
$ 763.3 million $ 10.11 million
Oct 4, 2022 $ 0.282
+1.16%
$ 783.65 million $ 8.45 million
Oct 3, 2022 $ 0.279
+1.41%
$ 774.67 million $ 11.99 million
Oct 2, 2022 $ 0.275
-6.26%
$ 763.92 million $ 9.76 million
Oct 1, 2022 $ 0.293
+1.90%
$ 814.92 million $ 14.23 million
Sep 30, 2022 $ 0.288
-1.40%
$ 799.76 million $ 18.9 million
Sep 29, 2022 $ 0.292
-1.30%
$ 810.92 million $ 18.58 million
Sep 28, 2022 $ 0.296
-3.76%
$ 821.75 million $ 49.38 million
Sep 27, 2022 $ 0.307
-1.34%
$ 853.87 million $ 87.01 million
Sep 26, 2022 $ 0.311
+13.53%
$ 865.5 million $ 137.25 million