IOTA Historical Data

IOTA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0393
-14.38%
$180.91 million $27.18 million
Aug 17 $0.0449
+40.67%
$211.35 million $37.19 million
Aug 10 $0.0319
-8.95%
$146.34 million $34.22 million
Aug 3 $0.035
+3.45%
$160.4 million $27.74 million
Jul 27 $0.0339
-3.40%
$154.81 million $23.73 million
Jul 20 $0.0351
-2.21%
$159.79 million $21.17 million
Jul 13 $0.0359
-7.03%
$162.77 million $20.84 million
Jul 6 $0.0386
+0.78%
$174.82 million $38.15 million
Jun 29 $0.0383
+7.93%
$172.86 million $22.24 million
Jun 22 $0.0355
-19.10%
$159.97 million $20.48 million
Jun 15 $0.0451
-5.35%
$196.96 million $20.11 million
Jun 8 $0.0465
-1.19%
$213.8 million $20.78 million
Jun 1 $0.047
-22.53%
$210.29 million $35.76 million
May 25 $0.0622
+10.65%
$271.13 million $48.68 million
May 18 $0.058
+5.25%
$250.34 million $21.69 million
May 11 $0.0565
-10.18%
$244.77 million $27.69 million
May 4 $0.0629
+15.25%
$278.17 million $30.27 million
Apr 27 $0.0545
-5.83%
$241.07 million $4.98 million
Apr 20 $0.0577
+2.39%
$254.97 million $31.78 million
Apr 13 $0.0568
+4.18%
$247.81 million $40.49 million
Apr 6 $0.0574
-3.13%
$238.57 million $36.9 million
Mar 30 $0.0592
+11.08%
$258.97 million $64.64 million
Mar 23 $0.0533
-6.90%
$232.19 million $36.71 million
Mar 16 $0.0573
-11.11%
$249.05 million $48.6 million
Mar 9 $0.0644
+1.24%
$277.56 million $44.12 million
Mar 2 $0.0634
-3.84%
$274.27 million $33.94 million
Feb 23 $0.0659
-3.11%
$283.97 million $47.37 million
Feb 16 $0.0687
-0.10%
$292.92 million $35.44 million
Feb 9 $0.0724
+4.38%
$294.76 million $35.91 million
Feb 2 $0.071
+0.07%
$296.84 million $69.78 million
Jan 26 $0.0709
-14.68%
$302.43 million $89.34 million
Jan 19 $0.0885
+0.29%
$354.08 million $55.04 million
Jan 12 $0.0954
-3.17%
$374.31 million $49.8 million
Jan 5 $0.101
-0.52%
$417.1 million $91.83 million
Dec 29 $0.094
+9.55%
$429.65 million $45.71 million
Dec 22 $0.087
+0.04%
$361.58 million $39.09 million
Dec 15 $0.0909
-3.75%
$364.59 million $56.94 million
Dec 8 $0.1
-0.89%
$395.9 million $36.43 million
Dec 1 $0.103
-5.40%
$421.42 million $72.4 million
Nov 24 $0.112
-3.14%
$453.16 million $48.81 million
Nov 17 $0.116
-9.86%
$479.23 million $68.55 million
Nov 10 $0.134
-5.28%
$533.96 million $67.76 million
Nov 3 $0.142
+0.13%
$583.35 million $97.54 million
Oct 27 $0.142
-5.86%
$585.05 million $68.02 million
Oct 20 $0.147
+2.19%
$618.2 million $57.52 million
Oct 13 $0.14
-9.40%
$588.35 million $99.04 million
Oct 6 $0.138
-26.53%
$631.79 million $131.52 million
Sep 29 $0.186
+11.86%
$766.51 million $82.45 million
Sep 22 $0.165
-10.41%
$669.18 million $81.58 million
Sep 15 $0.188
-3.15%
$739.44 million $59.69 million
Download