IOTA Historical Data

IOTA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 0.274
-1.73%
$ 762.37 million $ 6.32 million
Sep 24, 2022 $ 0.279
-1.94%
$ 775.46 million $ 10.42 million
Sep 23, 2022 $ 0.285
+4.44%
$ 790.83 million $ 23.6 million
Sep 22, 2022 $ 0.272
+7.90%
$ 757.19 million $ 13.12 million
Sep 21, 2022 $ 0.253
-3.39%
$ -- $ 20.58 million
Sep 20, 2022 $ 0.262
+0.64%
$ 727.26 million $ 14.81 million
Sep 19, 2022 $ 0.26
+3.22%
$ 722.64 million $ 20.21 million
Sep 18, 2022 $ 0.252
-6.90%
$ 700.09 million $ 18.78 million
Sep 17, 2022 $ 0.271
+3.07%
$ 751.99 million $ 5.38 million
Sep 16, 2022 $ 0.262
+0.12%
$ 729.59 million $ 16.3 million
Sep 15, 2022 $ 0.262
-3.68%
$ 728.72 million $ 28.2 million
Sep 14, 2022 $ 0.272
+1.58%
$ 756.56 million $ 17.46 million
Sep 13, 2022 $ 0.268
-8.18%
$ 744.79 million $ 22.73 million
Sep 12, 2022 $ 0.292
-0.04%
$ 811.17 million $ 21.91 million
Sep 11, 2022 $ 0.292
-1.23%
$ 811.51 million $ 11.8 million
Sep 10, 2022 $ 0.296
+1.12%
$ 821.6 million $ 16.86 million
Sep 9, 2022 $ 0.292
+4.62%
$ 812.48 million $ 18.26 million
Sep 8, 2022 $ 0.279
+1.12%
$ 776.69 million $ 15.23 million
Sep 7, 2022 $ 0.276
+6.30%
$ 768.11 million $ 14.88 million
Sep 6, 2022 $ 0.26
-7.73%
$ 723.29 million $ 15.72 million
Sep 5, 2022 $ 0.282
-2.88%
$ 783.92 million $ 11.07 million
Sep 4, 2022 $ 0.29
+3.59%
$ 807.19 million $ 18.62 million
Sep 3, 2022 $ 0.28
-0.24%
$ 779.23 million $ 6.18 million
Sep 2, 2022 $ 0.281
-0.97%
$ 781.14 million $ 9.13 million
Sep 1, 2022 $ 0.284
+1.06%
$ 789.02 million $ 11.65 million
Aug 31, 2022 $ 0.281
-2.53%
$ 780.72 million $ 22.04 million
Aug 30, 2022 $ 0.288
-0.98%
$ 800.98 million $ 14.99 million
Aug 29, 2022 $ 0.291
+6.50%
$ 808.94 million $ 8.19 million
Aug 28, 2022 $ 0.273
-2.42%
$ 759.59 million $ 5.3 million
Aug 27, 2022 $ 0.28
+0.35%
$ 778.43 million $ 11.85 million
Aug 26, 2022 $ 0.279
-8.77%
$ 775.72 million $ 16.94 million
Aug 25, 2022 $ 0.306
+2.46%
$ 850.27 million $ 11.01 million
Aug 24, 2022 $ 0.299
+0.26%
$ 829.88 million $ 10.44 million
Aug 23, 2022 $ 0.298
+2.65%
$ 827.75 million $ 15.65 million
Aug 22, 2022 $ 0.29
-1.77%
$ 805.98 million $ 9.55 million
Aug 21, 2022 $ 0.295
+3.75%
$ 820.44 million $ 7.06 million
Aug 20, 2022 $ 0.285
+0.32%
$ 790.8 million $ 9.2 million
Aug 19, 2022 $ 0.284
-7.33%
$ 788.26 million $ 32.1 million
Aug 18, 2022 $ 0.306
-4.34%
$ 850.45 million $ 10.29 million
Aug 17, 2022 $ 0.32
-5.79%
$ 888.88 million $ 16.42 million
Aug 16, 2022 $ 0.339
-1.46%
$ 943.55 million $ 10.94 million
Aug 15, 2022 $ 0.344
-0.83%
$ 957.54 million $ 18.09 million
Aug 14, 2022 $ 0.347
-3.41%
$ 965.52 million $ 14.53 million
Aug 13, 2022 $ 0.36
-0.92%
$ 999.26 million $ 7.7 million
Aug 12, 2022 $ 0.363
+3.84%
$ 1.01 billion $ 12.08 million
Aug 11, 2022 $ 0.349
+0.37%
$ 971.3 million $ 20.81 million
Aug 10, 2022 $ 0.348
+5.73%
$ 967.75 million $ 18.04 million
Aug 9, 2022 $ 0.329
-5.03%
$ 915.37 million $ 10.78 million
Aug 8, 2022 $ 0.347
+1.41%
$ 963.46 million $ 11.81 million
Aug 7, 2022 $ 0.342
+0.35%
$ 950.06 million $ 12.58 million