IOTA Historical Data

IOTA Page 52
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.303
+0.93%
$ 842.44 million $ 12.84 million
Apr 21, 2019 $ 0.3
-2.86%
$ 834.35 million $ 15.16 million
Apr 20, 2019 $ 0.309
+0.93%
$ 858.66 million $ 13.11 million
Apr 19, 2019 $ 0.306
-0.87%
$ 850.69 million $ 13.83 million
Apr 18, 2019 $ 0.309
+0.18%
$ 858.57 million $ 15.85 million
Apr 17, 2019 $ 0.308
-0.65%
$ 856.7 million $ 16.93 million
Apr 16, 2019 $ 0.31
+2.92%
$ 862.51 million $ 13.62 million
Apr 15, 2019 $ 0.301
-4.43%
$ 837.64 million $ 17.57 million
Apr 14, 2019 $ 0.315
-0.08%
$ 876.09 million $ 26.28 million
Apr 13, 2019 $ 0.316
-0.51%
$ 876.97 million $ 11.3 million
Apr 12, 2019 $ 0.317
-0.97%
$ 881.36 million $ 12.31 million
Apr 11, 2019 $ 0.32
-7.77%
$ 889.77 million $ 18.91 million
Apr 10, 2019 $ 0.347
+0.48%
$ 964.8 million $ 18.62 million
Apr 9, 2019 $ 0.345
-2.56%
$ 960.03 million $ 16.99 million
Apr 8, 2019 $ 0.355
-2.02%
$ 985.36 million $ 27.76 million
Apr 7, 2019 $ 0.362
+4.90%
$ 1.01 billion $ 22.26 million
Apr 6, 2019 $ 0.345
-2.10%
$ 958.81 million $ 18.58 million
Apr 5, 2019 $ 0.353
+6.10%
$ 980.08 million $ 20.07 million
Apr 4, 2019 $ 0.332
-1.86%
$ 924.11 million $ 21.86 million
Apr 3, 2019 $ 0.339
-3.03%
$ 941.52 million $ 44.65 million
Apr 2, 2019 $ 0.349
+7.61%
$ 969.4 million $ 33.11 million
Apr 1, 2019 $ 0.324
+4.72%
$ 900.46 million $ 20.43 million
Mar 31, 2019 $ 0.309
-0.91%
$ 860.18 million $ 12.23 million
Mar 30, 2019 $ 0.312
+0.88%
$ 868.34 million $ 13.15 million
Mar 29, 2019 $ 0.31
+1.29%
$ 862.5 million $ 13.3 million
Mar 28, 2019 $ 0.306
-0.98%
$ 851.52 million $ 13.25 million
Mar 27, 2019 $ 0.309
+4.23%
$ 859.71 million $ 14.68 million
Mar 26, 2019 $ 0.297
-0.88%
$ 824.73 million $ 12.59 million
Mar 25, 2019 $ 0.299
-3.60%
$ 831.92 million $ 14.67 million
Mar 24, 2019 $ 0.31
-1.37%
$ 863.03 million $ 11.26 million
Mar 23, 2019 $ 0.315
+0.52%
$ 875.08 million $ 15.43 million
Mar 22, 2019 $ 0.313
-2.08%
$ 871.3 million $ 26.51 million
Mar 21, 2019 $ 0.317
+4.94%
$ 881.12 million $ 28.6 million
Mar 20, 2019 $ 0.302
+1.34%
$ 840.76 million $ 11.19 million
Mar 19, 2019 $ 0.298
-0.03%
$ 829.09 million $ 10.28 million
Mar 18, 2019 $ 0.298
-0.21%
$ 829.3 million $ 21.06 million
Mar 17, 2019 $ 0.299
-3.06%
$ 831.61 million $ 18 million
Mar 16, 2019 $ 0.309
+1.88%
$ 858.05 million $ 27.4 million
Mar 15, 2019 $ 0.303
+0.83%
$ 842.23 million $ 10.22 million
Mar 14, 2019 $ 0.301
+3.87%
$ 835.95 million $ 17.94 million
Mar 13, 2019 $ 0.29
+1.07%
$ 804.68 million $ 10.37 million
Mar 12, 2019 $ 0.287
+2.24%
$ 796.87 million $ 4 million
Mar 11, 2019 $ 0.28
-1.84%
$ 779.31 million $ 4.95 million
Mar 10, 2019 $ 0.286
+0.16%
$ 795.01 million $ 3.22 million
Mar 9, 2019 $ 0.286
-0.49%
$ 793.75 million $ 4.96 million
Mar 8, 2019 $ 0.287
+0.89%
$ 797.62 million $ 5.31 million
Mar 7, 2019 $ 0.284
-0.82%
$ 790.57 million $ 6.46 million
Mar 6, 2019 $ 0.287
-0.14%
$ 796.98 million $ 7.18 million
Mar 5, 2019 $ 0.287
+3.03%
$ 798.17 million $ 7.32 million
Mar 4, 2019 $ 0.279
-3.83%
$ 774.78 million $ 6.06 million