IOTA Historical Data

IOTA Page 30
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 2022 $ 0.616
-0.14%
$ 1.71 billion $ 19.94 million
Apr 27, 2022 $ 0.617
+2.87%
$ 1.71 billion $ 22.88 million
Apr 26, 2022 $ 0.6
-7.74%
$ 1.67 billion $ 30.85 million
Apr 25, 2022 $ 0.65
-1.51%
$ 1.81 billion $ 35.76 million
Apr 24, 2022 $ 0.66
-2.98%
$ 1.83 billion $ 22.61 million
Apr 23, 2022 $ 0.681
+1.37%
$ 1.89 billion $ 26.11 million
Apr 22, 2022 $ 0.671
+1.36%
$ 1.87 billion $ 28.64 million
Apr 21, 2022 $ 0.663
-1.92%
$ 1.84 billion $ 35.33 million
Apr 20, 2022 $ 0.676
-1.60%
$ 1.88 billion $ 24.17 million
Apr 19, 2022 $ 0.687
+3.42%
$ 1.91 billion $ 16.07 million
Apr 18, 2022 $ 0.664
+3.01%
$ 1.85 billion $ 28.08 million
Apr 17, 2022 $ 0.645
-4.34%
$ 1.79 billion $ 16.18 million
Apr 16, 2022 $ 0.674
+0.10%
$ 1.87 billion $ 14.39 million
Apr 15, 2022 $ 0.674
+1.81%
$ 1.87 billion $ 19.35 million
Apr 14, 2022 $ 0.662
-2.62%
$ 1.84 billion $ 44.04 million
Apr 13, 2022 $ 0.68
+2.35%
$ 1.89 billion $ 43.14 million
Apr 12, 2022 $ 0.664
+2.38%
$ 1.85 billion $ 39.39 million
Apr 11, 2022 $ 0.649
-9.05%
$ 1.8 billion $ 27.76 million
Apr 10, 2022 $ 0.713
-4.23%
$ 1.98 billion $ 15.93 million
Apr 9, 2022 $ 0.745
+3.33%
$ 2.07 billion $ 16.18 million
Apr 8, 2022 $ 0.721
-5.78%
$ 2 billion $ 22.85 million
Apr 7, 2022 $ 0.765
+4.04%
$ 2.13 billion $ 23 million
Apr 6, 2022 $ 0.735
-10.61%
$ 2.04 billion $ 47.62 million
Apr 5, 2022 $ 0.822
-4.79%
$ 2.29 billion $ 29.06 million
Apr 4, 2022 $ 0.864
-4.09%
$ 2.4 billion $ 33.15 million
Apr 3, 2022 $ 0.9
+1.05%
$ 2.5 billion $ 28.21 million
Apr 2, 2022 $ 0.891
+0.19%
$ 2.48 billion $ 42.61 million
Apr 1, 2022 $ 0.889
+4.47%
$ 2.47 billion $ 47.95 million
Mar 31, 2022 $ 0.851
-4.35%
$ 2.37 billion $ 83.01 million
Mar 30, 2022 $ 0.89
+2.87%
$ 2.47 billion $ 36.37 million
Mar 29, 2022 $ 0.865
+2.03%
$ 2.4 billion $ 43.86 million
Mar 28, 2022 $ 0.848
-2.97%
$ 2.36 billion $ 50.47 million
Mar 27, 2022 $ 0.874
+5.28%
$ 2.43 billion $ 56.18 million
Mar 26, 2022 $ 0.83
+6.19%
$ 2.31 billion $ 26.52 million
Mar 25, 2022 $ 0.782
-2.76%
$ 2.17 billion $ 31.45 million
Mar 24, 2022 $ 0.804
+2.79%
$ 2.23 billion $ 45.65 million
Mar 23, 2022 $ 0.782
+1.07%
$ 2.17 billion $ 24.75 million
Mar 22, 2022 $ 0.774
+3.87%
$ 2.15 billion $ 34.11 million
Mar 21, 2022 $ 0.745
-0.90%
$ 2.07 billion $ 29.52 million
Mar 20, 2022 $ 0.752
+0.25%
$ 2.09 billion $ 28.19 million
Mar 19, 2022 $ 0.75
+2.88%
$ 2.08 billion $ 19.5 million
Mar 18, 2022 $ 0.729
+2.37%
$ 2.03 billion $ 11.99 million
Mar 17, 2022 $ 0.712
-1.08%
$ 1.98 billion $ 10.6 million
Mar 16, 2022 $ 0.72
+2.55%
$ 2 billion $ 15.76 million
Mar 15, 2022 $ 0.702
-1.07%
$ 1.95 billion $ 12.1 million
Mar 14, 2022 $ 0.709
+3.70%
$ 1.97 billion $ 13.93 million
Mar 13, 2022 $ 0.684
-2.11%
$ 1.9 billion $ 10.75 million