IOTA Historical Data

IOTA Page 45
Download
Date Close Price change Market cap Trading volume
Apr 5, 2020 $ 0.149
-0.67%
$ 414.29 million $ 7.39 million
Apr 4, 2020 $ 0.15
+0.48%
$ 417.06 million $ 7.65 million
Apr 3, 2020 $ 0.149
+0.28%
$ 415.1 million $ 10.28 million
Apr 2, 2020 $ 0.149
+0.62%
$ 413.99 million $ 10.25 million
Apr 1, 2020 $ 0.148
+2.83%
$ 411.46 million $ 8.85 million
Mar 31, 2020 $ 0.144
+1.15%
$ 400.18 million $ 8.72 million
Mar 30, 2020 $ 0.142
+7.71%
$ 395.69 million $ 9.75 million
Mar 29, 2020 $ 0.132
-5.22%
$ 367.37 million $ 8.09 million
Mar 28, 2020 $ 0.139
+2.45%
$ 387.62 million $ 9.01 million
Mar 27, 2020 $ 0.136
-6.34%
$ 378.27 million $ 8.44 million
Mar 26, 2020 $ 0.145
+2.77%
$ 403.9 million $ 7.74 million
Mar 25, 2020 $ 0.141
-2.49%
$ 393.06 million $ 9.14 million
Mar 24, 2020 $ 0.145
+0.67%
$ 403.04 million $ 12.22 million
Mar 23, 2020 $ 0.144
+13.11%
$ 400.42 million $ 13.75 million
Mar 22, 2020 $ 0.127
-10.04%
$ 353.99 million $ 10.46 million
Mar 21, 2020 $ 0.142
-2.74%
$ 393.42 million $ 13.51 million
Mar 20, 2020 $ 0.146
-10.56%
$ 404.52 million $ 18.15 million
Mar 19, 2020 $ 0.163
+30.43%
$ 452.3 million $ 19.46 million
Mar 18, 2020 $ 0.125
+4.46%
$ 346.75 million $ 12.38 million
Mar 17, 2020 $ 0.12
+8.46%
$ 332.42 million $ 13.41 million
Mar 16, 2020 $ 0.11
-12.92%
$ 306.16 million $ 15.47 million
Mar 15, 2020 $ 0.126
-6.39%
$ 351.59 million $ 8.41 million
Mar 14, 2020 $ 0.135
+3.70%
$ 375.78 million $ 11.68 million
Mar 13, 2020 $ 0.13
+19.74%
$ 361.82 million $ 25.46 million
Mar 12, 2020 $ 0.109
-44.22%
$ 302.99 million $ 17.76 million
Mar 11, 2020 $ 0.195
-1.27%
$ 543.27 million $ 11.5 million
Mar 10, 2020 $ 0.198
+2.95%
$ 550.18 million $ 11.95 million
Mar 9, 2020 $ 0.192
+0.35%
$ 534.32 million $ 12.74 million
Mar 8, 2020 $ 0.192
-14.33%
$ 532.57 million $ 10.66 million
Mar 7, 2020 $ 0.224
-3.95%
$ 621.57 million $ 7.01 million
Mar 6, 2020 $ 0.233
+1.37%
$ 647.19 million $ 6.34 million
Mar 5, 2020 $ 0.23
+3.16%
$ 638.26 million $ 8.69 million
Mar 4, 2020 $ 0.223
-0.79%
$ 618.55 million $ 5.56 million
Mar 3, 2020 $ 0.224
+0.08%
$ 623.5 million $ 6.22 million
Mar 2, 2020 $ 0.224
+5.99%
$ 622.88 million $ 5.95 million
Mar 1, 2020 $ 0.211
-1.39%
$ 587.56 million $ 5.4 million
Feb 29, 2020 $ 0.214
-0.99%
$ 595.88 million $ 5.64 million
Feb 28, 2020 $ 0.216
+0.52%
$ 601.69 million $ 8.58 million
Feb 27, 2020 $ 0.215
-1.45%
$ 597.88 million $ 14.97 million
Feb 26, 2020 $ 0.218
-12.38%
$ 606.58 million $ 15.88 million
Feb 25, 2020 $ 0.249
-5.07%
$ 692.65 million $ 9.59 million
Feb 24, 2020 $ 0.263
-5.74%
$ 729.79 million $ 8.83 million
Feb 23, 2020 $ 0.279
+2.66%
$ 774.17 million $ 7.88 million
Feb 22, 2020 $ 0.271
+1.32%
$ 754.03 million $ 7.64 million
Feb 21, 2020 $ 0.268
+0.97%
$ 744.19 million $ 9.54 million
Feb 20, 2020 $ 0.265
-0.76%
$ 737.14 million $ 13.24 million
Feb 19, 2020 $ 0.267
-9.09%
$ 743.07 million $ 15.71 million
Feb 18, 2020 $ 0.294
+3.63%
$ 817.25 million $ 17.31 million
Feb 17, 2020 $ 0.284
+1.62%
$ 788.72 million $ 21.71 million
Feb 16, 2020 $ 0.279
-3.36%
$ 776.36 million $ 22.66 million