IOTA Historical Data

IOTA Page 29
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $ 0.266
+4.55%
$ 739.98 million $ 11.12 million
Jun 16, 2022 $ 0.255
-10.82%
$ 707.63 million $ 13.7 million
Jun 15, 2022 $ 0.285
+6.33%
$ 793.51 million $ 22.25 million
Jun 14, 2022 $ 0.269
+4.63%
$ 746.38 million $ 22.4 million
Jun 13, 2022 $ 0.257
-9.02%
$ 713 million $ 28.73 million
Jun 12, 2022 $ 0.282
-5.81%
$ 784.74 million $ 14.6 million
Jun 11, 2022 $ 0.3
-6.71%
$ 832.86 million $ 12.6 million
Jun 10, 2022 $ 0.321
-7.25%
$ 892.79 million $ 10.5 million
Jun 9, 2022 $ 0.346
-0.94%
$ 962.55 million $ 7.43 million
Jun 8, 2022 $ 0.35
-0.87%
$ 971.88 million $ 10.6 million
Jun 7, 2022 $ 0.353
-3.08%
$ 980.61 million $ 17.81 million
Jun 6, 2022 $ 0.364
+4.45%
$ 1.01 billion $ 17.29 million
Jun 5, 2022 $ 0.349
-0.15%
$ 968.87 million $ 6.1 million
Jun 4, 2022 $ 0.349
+0.80%
$ 970.21 million $ 8.16 million
Jun 3, 2022 $ 0.346
-2.82%
$ 962.49 million $ 17.66 million
Jun 2, 2022 $ 0.356
+7.78%
$ 990.66 million $ 10.25 million
Jun 1, 2022 $ 0.331
-6.14%
$ 919.79 million $ 23.78 million
May 31, 2022 $ 0.353
+1.08%
$ 979.89 million $ 15.97 million
May 30, 2022 $ 0.349
+6.91%
$ 969.41 million $ 20.33 million
May 29, 2022 $ 0.326
+2.13%
$ 907.25 million $ 13.85 million
May 28, 2022 $ 0.32
+5.99%
$ 888.58 million $ 13.41 million
May 27, 2022 $ 0.302
-2.37%
$ 838.52 million $ 21.57 million
May 26, 2022 $ 0.309
-7.66%
$ 858.33 million $ 22.63 million
May 25, 2022 $ 0.334
-1.62%
$ 929.11 million $ 12.89 million
May 24, 2022 $ 0.34
+2.95%
$ 945.04 million $ 12.9 million
May 23, 2022 $ 0.33
-5.78%
$ 917.8 million $ 14.56 million
May 22, 2022 $ 0.351
+6.41%
$ 974.42 million $ 12.83 million
May 21, 2022 $ 0.329
+3.20%
$ 915.17 million $ 13.71 million
May 20, 2022 $ 0.319
-6.23%
$ 886.14 million $ 14.6 million
May 19, 2022 $ 0.34
+2.39%
$ 945.82 million $ 20.18 million
May 18, 2022 $ 0.332
-15.11%
$ 922.51 million $ 21.32 million
May 17, 2022 $ 0.391
+9.33%
$ 1.09 billion $ 24.85 million
May 16, 2022 $ 0.358
-4.42%
$ 993.9 million $ 20.41 million
May 15, 2022 $ 0.374
+7.09%
$ 1.04 billion $ 28.62 million
May 14, 2022 $ 0.35
+10.67%
$ 971.53 million $ 25.03 million
May 13, 2022 $ 0.316
+7.26%
$ 877.3 million $ 35.9 million
May 12, 2022 $ 0.295
-0.40%
$ 818.6 million $ 59.94 million
May 11, 2022 $ 0.296
-24.33%
$ 822.01 million $ 94.29 million
May 10, 2022 $ 0.391
+0.61%
$ 1.09 billion $ 77.73 million
May 9, 2022 $ 0.389
-16.54%
$ 1.08 billion $ 51.73 million
May 8, 2022 $ 0.466
-2.06%
$ 1.3 billion $ 22.7 million
May 7, 2022 $ 0.476
-3.63%
$ 1.32 billion $ 16.54 million
May 6, 2022 $ 0.494
-0.97%
$ 1.37 billion $ 24.89 million
May 5, 2022 $ 0.498
-10.01%
$ 1.39 billion $ 42.79 million
May 4, 2022 $ 0.554
+10.45%
$ 1.54 billion $ 44.43 million
May 3, 2022 $ 0.501
-5.88%
$ 1.39 billion $ 60.5 million
May 2, 2022 $ 0.533
-2.32%
$ 1.48 billion $ 36.43 million
May 1, 2022 $ 0.546
+2.91%
$ 1.52 billion $ 35.55 million
Apr 30, 2022 $ 0.53
-7.55%
$ 1.47 billion $ 36.22 million
Apr 29, 2022 $ 0.573
-6.96%
$ 1.59 billion $ 30.78 million