IOTA Historical Data

IOTA Page 3
Download
Date Close Price change Market cap Trading volume
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
May 6 $ 0.21
-7.69%
$ 575.17 million $ 83.29 million
Apr 29 $ 0.228
-0.29%
$ 633.41 million $ 92.94 million
Apr 22 $ 0.235
-1.07%
$ 635.26 million $ 111.88 million
Apr 15 $ 0.244
+1.55%
$ 659.96 million $ 109.81 million
Apr 8 $ 0.223
-27.83%
$ 667.07 million $ 197.86 million
Apr 1 $ 0.305
-13.22%
$ 858.93 million $ 121.53 million
Mar 25 $ 0.344
+5.02%
$ 976.37 million $ 251.19 million
Mar 18 $ 0.311
-5.93%
$ 910.02 million $ 199.21 million
Mar 11 $ 0.32
-9.82%
$ 918.18 million $ 519.09 million
Mar 4 $ 0.343
+5.75%
$ 985.18 million $ 433.77 million
Feb 26 $ 0.324
+18.42%
$ 900.66 million $ 301.76 million
Feb 19 $ 0.274
-0.05%
$ 760.54 million $ 182.6 million
Feb 12 $ 0.274
+9.27%
$ 760.88 million $ 183.88 million
Feb 5 $ 0.252
+5.34%
$ 696.32 million $ 108.39 million
Jan 29 $ 0.239
-0.95%
$ 665.16 million $ 153.61 million
Jan 22 $ 0.25
+10.99%
$ 671.56 million $ 377.61 million
Jan 15 $ 0.228
-4.33%
$ 626.44 million $ 66.1 million
Jan 8 $ 0.249
+2.05%
$ 663.22 million $ 152.98 million
Jan 1 $ 0.244
-23.52%
$ 679.36 million $ 260.4 million
Dec 25 $ 0.33
+17.39%
$ 888.28 million $ 375.21 million
Dec 18 $ 0.296
+4.01%
$ 781.26 million $ 160.74 million
Dec 11 $ 0.302
+2.80%
$ 791.37 million $ 367.47 million
Dec 4 $ 0.295
-14.18%
$ 816.83 million $ 580.29 million
Nov 27 $ 0.344
+92.50%
$ 956.17 million $ 1.67 billion
Nov 20 $ 0.183
-3.81%
$ 496.72 million $ 53.37 million
Nov 13 $ 0.182
-9.68%
$ 527.63 million $ 75.65 million
Nov 6 $ 0.19
+8.66%
$ 559.16 million $ 119.13 million
Oct 30 $ 0.175
+10.48%
$ 487.26 million $ 96.89 million
Oct 23 $ 0.159
+4.71%
$ 440.56 million $ 82.25 million
Oct 16 $ 0.152
+4.42%
$ 421.21 million $ 103.09 million
Oct 9 $ 0.145
-5.84%
$ 403.36 million $ 38.1 million
Oct 2 $ 0.154
-1.71%
$ 429.02 million $ 45.95 million
Sep 25 $ 0.157
+4.62%
$ 436.45 million $ 41.2 million
Sep 18 $ 0.152
+1.27%
$ 417.19 million $ 48.45 million
Sep 11 $ 0.159
-7.93%
$ 417.35 million $ 59.26 million
Sep 4 $ 0.173
+2.08%
$ 479.63 million $ 50.19 million
Aug 28 $ 0.169
+11.30%
$ 469.88 million $ 74.91 million
Aug 21 $ 0.15
+0.75%
$ 422.16 million $ 37.08 million
Aug 14 $ 0.148
-12.27%
$ 414.3 million $ 41.5 million
Aug 7 $ 0.172
+1.69%
$ 467.64 million $ 33.06 million
Jul 31 $ 0.169
-3.12%
$ 469.15 million $ 50.51 million
Jul 24 $ 0.174
-6.72%
$ 484.26 million $ 78.81 million