IOTA Historical Data

IOTA Page 48
Download
Date Close Price change Market cap Trading volume
Nov 8, 2019 $ 0.266
-2.28%
$ 738.41 million $ 6.55 million
Nov 7, 2019 $ 0.272
-3.29%
$ 755.71 million $ 6.7 million
Nov 6, 2019 $ 0.281
+1.38%
$ 781.41 million $ 5.74 million
Nov 5, 2019 $ 0.277
+0.77%
$ 769.47 million $ 4.01 million
Nov 4, 2019 $ 0.275
+2.06%
$ 763.61 million $ 4.2 million
Nov 3, 2019 $ 0.269
-1.56%
$ 748.21 million $ 3.89 million
Nov 2, 2019 $ 0.273
+0.03%
$ 760.13 million $ 3.43 million
Nov 1, 2019 $ 0.273
+0.70%
$ 759.9 million $ 4.99 million
Oct 31, 2019 $ 0.271
-3.57%
$ 754.63 million $ 7.73 million
Oct 30, 2019 $ 0.282
+0.54%
$ 782.57 million $ 9.97 million
Oct 29, 2019 $ 0.28
-1.56%
$ 778.4 million $ 15.8 million
Oct 28, 2019 $ 0.285
+4.32%
$ 790.84 million $ 20.86 million
Oct 27, 2019 $ 0.273
+1.87%
$ 758.28 million $ 10.43 million
Oct 26, 2019 $ 0.267
-1.98%
$ 741.47 million $ 12.66 million
Oct 25, 2019 $ 0.272
+5.72%
$ 755.93 million $ 8.34 million
Oct 24, 2019 $ 0.257
+0.79%
$ 715.1 million $ 3.69 million
Oct 23, 2019 $ 0.255
-6.66%
$ 709.42 million $ 8.38 million
Oct 22, 2019 $ 0.273
+1.36%
$ 760 million $ 6.76 million
Oct 21, 2019 $ 0.27
-0.50%
$ 749.84 million $ 5.06 million
Oct 20, 2019 $ 0.271
+0.09%
$ 753.59 million $ 2.56 million
Oct 19, 2019 $ 0.271
-1.26%
$ 752.55 million $ 2.24 million
Oct 18, 2019 $ 0.274
-1.48%
$ 762.08 million $ 4.28 million
Oct 17, 2019 $ 0.278
+1.27%
$ 773.44 million $ 3.29 million
Oct 16, 2019 $ 0.275
-1.80%
$ 763.76 million $ 4.35 million
Oct 15, 2019 $ 0.28
-0.57%
$ 777.79 million $ 4.13 million
Oct 14, 2019 $ 0.281
+0.92%
$ 782.2 million $ 5.15 million
Oct 13, 2019 $ 0.279
+3.35%
$ 775.19 million $ 5.3 million
Oct 12, 2019 $ 0.27
-0.04%
$ 750.06 million $ 3.16 million
Oct 11, 2019 $ 0.27
-2.10%
$ 751.33 million $ 4.37 million
Oct 10, 2019 $ 0.276
-1.72%
$ 767.46 million $ 5.07 million
Oct 9, 2019 $ 0.28
+1.29%
$ 778.83 million $ 9.02 million
Oct 8, 2019 $ 0.276
-3.09%
$ 767.21 million $ 7.94 million
Oct 7, 2019 $ 0.285
+6.08%
$ 791.64 million $ 7.43 million
Oct 6, 2019 $ 0.269
-2.99%
$ 748.01 million $ 5.23 million
Oct 5, 2019 $ 0.277
+2.29%
$ 771.04 million $ 5.92 million
Oct 4, 2019 $ 0.272
-0.96%
$ 756.24 million $ 3.41 million
Oct 3, 2019 $ 0.275
-3.10%
$ 763.6 million $ 3.32 million
Oct 2, 2019 $ 0.283
+4.12%
$ 787.9 million $ 4.58 million
Oct 1, 2019 $ 0.272
+2.28%
$ 756.77 million $ 5.07 million
Sep 30, 2019 $ 0.266
+1.55%
$ 740.1 million $ 4.12 million
Sep 29, 2019 $ 0.262
-1.72%
$ 728.72 million $ 2.46 million
Sep 28, 2019 $ 0.267
+0.25%
$ 741.45 million $ 2.85 million
Sep 27, 2019 $ 0.266
-1.05%
$ 739.48 million $ 4.69 million
Sep 26, 2019 $ 0.269
+2.30%
$ 747.34 million $ 7.94 million
Sep 25, 2019 $ 0.263
+0.84%
$ 729.83 million $ 8.66 million
Sep 24, 2019 $ 0.259
-7.01%
$ 719.14 million $ 10.82 million
Sep 23, 2019 $ 0.278
-0.16%
$ 773.41 million $ 6.11 million
Sep 22, 2019 $ 0.279
-5.25%
$ 774.63 million $ 4.66 million
Sep 21, 2019 $ 0.294
-5.77%
$ 817.55 million $ 6.75 million
Sep 20, 2019 $ 0.312
+4.40%
$ 867.28 million $ 9.79 million