IOTA Historical Data

IOTA Page 47
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.165
+1.20%
$ 457.94 million $ 4.13 million
Dec 27, 2019 $ 0.163
+2.53%
$ 452.51 million $ 4.47 million
Dec 26, 2019 $ 0.159
+1.26%
$ 441.31 million $ 4.43 million
Dec 25, 2019 $ 0.157
+0.37%
$ 435.39 million $ 3.17 million
Dec 24, 2019 $ 0.156
-4.05%
$ 433.87 million $ 2.68 million
Dec 23, 2019 $ 0.163
-2.39%
$ 452.22 million $ 2.99 million
Dec 22, 2019 $ 0.167
+1.54%
$ 463.15 million $ 5.76 million
Dec 21, 2019 $ 0.164
-1.09%
$ 456.23 million $ 8.71 million
Dec 20, 2019 $ 0.166
+0.88%
$ 461.26 million $ 6.83 million
Dec 19, 2019 $ 0.165
+2.60%
$ 457.37 million $ 10.36 million
Dec 18, 2019 $ 0.16
+0.90%
$ 445.82 million $ 26.51 million
Dec 17, 2019 $ 0.159
-8.99%
$ 442.39 million $ 13.71 million
Dec 16, 2019 $ 0.175
-7.08%
$ 486.12 million $ 7.14 million
Dec 15, 2019 $ 0.188
-0.97%
$ 523.15 million $ 4.47 million
Dec 14, 2019 $ 0.19
-2.26%
$ 528.29 million $ 3.71 million
Dec 13, 2019 $ 0.194
-0.04%
$ 540.49 million $ 5.14 million
Dec 12, 2019 $ 0.195
-2.36%
$ 540.74 million $ 4.39 million
Dec 11, 2019 $ 0.199
-0.05%
$ 552.76 million $ 4.14 million
Dec 10, 2019 $ 0.199
-2.13%
$ 553.01 million $ 7.31 million
Dec 9, 2019 $ 0.203
-2.16%
$ 564.98 million $ 6.18 million
Dec 8, 2019 $ 0.208
+0.85%
$ 577.42 million $ 3.78 million
Dec 7, 2019 $ 0.206
-0.27%
$ 572.54 million $ 4.26 million
Dec 6, 2019 $ 0.207
-0.03%
$ 574.11 million $ 5.72 million
Dec 5, 2019 $ 0.207
+3.67%
$ 575.69 million $ 6.52 million
Dec 4, 2019 $ 0.201
-2.37%
$ 559.23 million $ 6.84 million
Dec 3, 2019 $ 0.206
-1.53%
$ 572.83 million $ 6.65 million
Dec 2, 2019 $ 0.209
+1.24%
$ 581.78 million $ 5.76 million
Dec 1, 2019 $ 0.207
-1.94%
$ 574.72 million $ 4.83 million
Nov 30, 2019 $ 0.211
-4.39%
$ 586.09 million $ 5.34 million
Nov 29, 2019 $ 0.221
+1.52%
$ 613.37 million $ 5.28 million
Nov 28, 2019 $ 0.217
+1.45%
$ 604.21 million $ 4.98 million
Nov 27, 2019 $ 0.215
+0.97%
$ 596.55 million $ 7.24 million
Nov 26, 2019 $ 0.213
+0.60%
$ 590.86 million $ 4.56 million
Nov 25, 2019 $ 0.211
+3.76%
$ 586.07 million $ 7.9 million
Nov 24, 2019 $ 0.203
-6.26%
$ 564.86 million $ 6.25 million
Nov 23, 2019 $ 0.217
+2.13%
$ 602.5 million $ 6.22 million
Nov 22, 2019 $ 0.212
-8.17%
$ 588.2 million $ 14.08 million
Nov 21, 2019 $ 0.23
-4.63%
$ 640.56 million $ 8.12 million
Nov 20, 2019 $ 0.242
-2.47%
$ 671.64 million $ 5.31 million
Nov 19, 2019 $ 0.248
-1.92%
$ 688.65 million $ 7.14 million
Nov 18, 2019 $ 0.253
-2.07%
$ 702.18 million $ 7.97 million
Nov 17, 2019 $ 0.258
+0.61%
$ 716.92 million $ 7.31 million
Nov 16, 2019 $ 0.257
-0.96%
$ 713.62 million $ 7.64 million
Nov 15, 2019 $ 0.259
-2.03%
$ 720.5 million $ 8.95 million
Nov 14, 2019 $ 0.265
+2.29%
$ 735.48 million $ 10.89 million
Nov 13, 2019 $ 0.259
-1.32%
$ 719.03 million $ 4.8 million
Nov 12, 2019 $ 0.262
+1.47%
$ 728.62 million $ 5.62 million
Nov 11, 2019 $ 0.258
-3.51%
$ 718.07 million $ 5.99 million
Nov 10, 2019 $ 0.268
+0.10%
$ 745.13 million $ 6.48 million
Nov 9, 2019 $ 0.268
+0.83%
$ 744.42 million $ 4 million