IOTA Historical Data

IOTA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.222
+0.97%
$ 827.9 million $ 37.5 million
Apr 27, 2025 $ 0.22
+4.12%
$ 819.84 million $ 53.65 million
Apr 26, 2025 $ 0.211
+0.52%
$ 787.39 million $ 23.28 million
Apr 25, 2025 $ 0.21
+4.35%
$ 783.2 million $ 30.62 million
Apr 24, 2025 $ 0.201
+3.00%
$ 750.49 million $ 25.46 million
Apr 23, 2025 $ 0.195
+5.16%
$ 728.6 million $ 30.31 million
Apr 22, 2025 $ 0.186
+10.35%
$ 692.78 million $ 31.48 million
Apr 21, 2025 $ 0.168
+2.17%
$ 627.8 million $ 18.68 million
Apr 20, 2025 $ 0.165
-0.75%
$ 614.44 million $ 13.74 million
Apr 19, 2025 $ 0.166
+4.62%
$ 619.05 million $ 16.02 million
Apr 18, 2025 $ 0.159
+1.45%
$ 591.73 million $ 16.83 million
Apr 17, 2025 $ 0.156
+0.70%
$ 583.26 million $ 22.3 million
Apr 16, 2025 $ 0.155
-1.09%
$ 576.29 million $ 48.05 million
Apr 15, 2025 $ 0.157
-2.73%
$ 582.64 million $ 41.39 million
Apr 14, 2025 $ 0.162
-0.41%
$ 598.97 million $ 30.82 million
Apr 13, 2025 $ 0.162
-5.19%
$ 601.46 million $ 38.27 million
Apr 12, 2025 $ 0.171
+5.98%
$ 634.28 million $ 15 million
Apr 11, 2025 $ 0.161
+3.07%
$ 598.59 million $ 17.86 million
Apr 10, 2025 $ 0.157
-2.84%
$ 580.87 million $ 19.08 million
Apr 9, 2025 $ 0.161
+12.51%
$ 597.85 million $ 34.93 million
Apr 8, 2025 $ 0.143
-4.52%
$ 531.36 million $ 22.27 million
Apr 7, 2025 $ 0.15
+2.09%
$ 556.67 million $ 74.3 million
Apr 6, 2025 $ 0.147
-11.24%
$ 545.28 million $ 22.04 million
Apr 5, 2025 $ 0.166
+0.09%
$ 614.34 million $ 11.72 million
Apr 4, 2025 $ 0.166
+1.35%
$ 613.85 million $ 26.6 million
Apr 3, 2025 $ 0.163
+0.45%
$ 605.64 million $ 31.93 million
Apr 2, 2025 $ 0.163
-6.87%
$ 599.7 million $ 35.87 million
Apr 1, 2025 $ 0.175
+3.10%
$ 643.97 million $ 19.14 million
Mar 31, 2025 $ 0.169
-0.16%
$ 624.71 million $ 20.63 million
Mar 30, 2025 $ 0.17
-1.71%
$ 625.76 million $ 15.14 million
Mar 29, 2025 $ 0.173
-6.09%
$ 636.69 million $ 18.09 million
Mar 28, 2025 $ 0.184
-6.57%
$ 677.96 million $ 22.98 million
Mar 27, 2025 $ 0.197
-0.31%
$ 725.75 million $ 17.84 million
Mar 26, 2025 $ 0.197
-3.13%
$ 728.05 million $ 25.63 million
Mar 25, 2025 $ 0.204
+7.08%
$ 751.49 million $ 25.21 million
Mar 24, 2025 $ 0.19
+2.79%
$ 701.76 million $ 22.08 million
Mar 23, 2025 $ 0.185
+1.63%
$ 682.75 million $ 18.02 million
Mar 22, 2025 $ 0.182
+1.84%
$ 671.84 million $ 15.57 million
Mar 21, 2025 $ 0.179
-2.45%
$ 659.69 million $ 16.38 million
Mar 20, 2025 $ 0.183
-4.23%
$ 676.35 million $ 20.46 million
Mar 19, 2025 $ 0.191
+4.75%
$ 702.59 million $ 32.43 million
Mar 18, 2025 $ 0.183
-0.34%
$ 670.7 million $ 17.46 million
Mar 17, 2025 $ 0.183
+5.61%
$ 672.99 million $ 19.46 million
Mar 16, 2025 $ 0.174
-6.17%
$ 637.46 million $ 16.97 million
Mar 15, 2025 $ 0.185
+2.48%
$ 679.32 million $ 14.2 million
Mar 14, 2025 $ 0.184
+4.46%
$ 675.75 million $ 16.85 million
Mar 13, 2025 $ 0.176
-3.28%
$ 646.85 million $ 26.08 million
Mar 12, 2025 $ 0.182
+4.11%
$ 668.8 million $ 27.07 million
Mar 11, 2025 $ 0.175
+3.72%
$ 642.23 million $ 36.14 million
Mar 10, 2025 $ 0.169
-4.36%
$ 619.21 million $ 36.1 million