IOTA Historical Data

IOTA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.176
-10.25%
$ 647.28 million $ 31.14 million
Mar 8, 2025 $ 0.197
-4.22%
$ 721.24 million $ 17.64 million
Mar 7, 2025 $ 0.205
-3.09%
$ 753.16 million $ 43.28 million
Mar 6, 2025 $ 0.212
-3.46%
$ 776.96 million $ 32.51 million
Mar 5, 2025 $ 0.219
+4.53%
$ 800.7 million $ 43.95 million
Mar 4, 2025 $ 0.21
-0.92%
$ 766.11 million $ 62.4 million
Mar 3, 2025 $ 0.212
-19.67%
$ 773.19 million $ 81.29 million
Mar 2, 2025 $ 0.264
+26.89%
$ 962.39 million $ 181.77 million
Mar 1, 2025 $ 0.208
+2.38%
$ 758.34 million $ 25.33 million
Feb 28, 2025 $ 0.203
-0.38%
$ 740.61 million $ 46.19 million
Feb 27, 2025 $ 0.204
-1.14%
$ 743.43 million $ 27.88 million
Feb 26, 2025 $ 0.206
+2.68%
$ 751.94 million $ 37.42 million
Feb 25, 2025 $ 0.201
+1.01%
$ 732.34 million $ 39.28 million
Feb 24, 2025 $ 0.199
-12.49%
$ 724.88 million $ 33.22 million
Feb 23, 2025 $ 0.227
-1.11%
$ 828.19 million $ 10.29 million
Feb 22, 2025 $ 0.229
+5.23%
$ 837.37 million $ 10.82 million
Feb 21, 2025 $ 0.218
-4.91%
$ 795.77 million $ 21.87 million
Feb 20, 2025 $ 0.229
+2.24%
$ 832.62 million $ 15.24 million
Feb 19, 2025 $ 0.224
+3.03%
$ 814.35 million $ 12.8 million
Feb 18, 2025 $ 0.218
-3.99%
$ 790.2 million $ 17.72 million
Feb 17, 2025 $ 0.227
-1.14%
$ 822.9 million $ 20.97 million
Feb 16, 2025 $ 0.229
-2.66%
$ 832.28 million $ 18.75 million
Feb 15, 2025 $ 0.235
-4.07%
$ 855.02 million $ 18.41 million
Feb 14, 2025 $ 0.246
+3.44%
$ 891.82 million $ 30.14 million
Feb 13, 2025 $ 0.237
-3.97%
$ 861.89 million $ 22.29 million
Feb 12, 2025 $ 0.247
+5.88%
$ 897.48 million $ 40.67 million
Feb 11, 2025 $ 0.233
+1.44%
$ 847.66 million $ 38.17 million
Feb 10, 2025 $ 0.23
+3.89%
$ 835.62 million $ 30.42 million
Feb 9, 2025 $ 0.222
-1.92%
$ 804.44 million $ 20.3 million
Feb 8, 2025 $ 0.226
+4.12%
$ 820.37 million $ 20.73 million
Feb 7, 2025 $ 0.217
+3.54%
$ 788.07 million $ 42.44 million
Feb 6, 2025 $ 0.21
-5.99%
$ 761.09 million $ 34.15 million
Feb 5, 2025 $ 0.223
-3.03%
$ 805.33 million $ 28.08 million
Feb 4, 2025 $ 0.23
-5.99%
$ 830.46 million $ 56.92 million
Feb 3, 2025 $ 0.245
+2.41%
$ 883.33 million $ 126.78 million
Feb 2, 2025 $ 0.239
-14.35%
$ 862.66 million $ 57.53 million
Feb 1, 2025 $ 0.279
-7.64%
$ 1.01 billion $ 20.79 million
Jan 31, 2025 $ 0.302
-1.69%
$ 1.09 billion $ 21.87 million
Jan 30, 2025 $ 0.307
+5.34%
$ 1.11 billion $ 20.58 million
Jan 29, 2025 $ 0.291
+4.27%
$ 1.05 billion $ 31.59 million
Jan 28, 2025 $ 0.279
-7.68%
$ 1.01 billion $ 22.71 million
Jan 27, 2025 $ 0.303
-2.95%
$ 1.09 billion $ 52.58 million
Jan 26, 2025 $ 0.312
-3.96%
$ 1.13 billion $ 18.39 million
Jan 25, 2025 $ 0.325
+1.75%
$ 1.17 billion $ 18.68 million
Jan 24, 2025 $ 0.319
-0.45%
$ 1.15 billion $ 32.11 million
Jan 23, 2025 $ 0.321
-0.78%
$ 1.15 billion $ 36.55 million
Jan 22, 2025 $ 0.323
-3.80%
$ 1.16 billion $ 33.83 million
Jan 21, 2025 $ 0.336
+1.82%
$ 1.21 billion $ 49.61 million
Jan 20, 2025 $ 0.33
+1.28%
$ 1.19 billion $ 117.73 million
Jan 19, 2025 $ 0.326
-11.48%
$ 1.17 billion $ 104.18 million