Register for real-time alerts, custom portfolio, and market moversIOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.25255 | 0.00744 | 3.04% | 0.24444 | 0.25255 | 0.23782 | 331,419.00 |
| Apr 22 2024 | 0.24511 | 0.00742 | 3.12% | 0.24032 | 0.24796 | 0.2374 | 194,042.00 |
| Apr 21 2024 | 0.23769 | -0.00576 | -2.37% | 0.24241 | 0.24497 | 0.2332 | 707,791.00 |
| Apr 20 2024 | 0.24345 | 0.01749 | 7.74% | 0.22565 | 0.2453 | 0.22269 | 916,427.00 |
| Apr 19 2024 | 0.22596 | 0.00343 | 1.54% | 0.2213 | 0.23225 | 0.2047 | 670,165.00 |
| Apr 18 2024 | 0.22253 | 0.0069 | 3.20% | 0.21525 | 0.22593 | 0.20928 | 671,638.00 |
| Apr 17 2024 | 0.21563 | -0.00596 | -2.69% | 0.2214 | 0.22712 | 0.20753 | 400,478.00 |
| Apr 16 2024 | 0.22159 | -0.00031 | -0.14% | 0.22091 | 0.22856 | 0.20877 | 463,344.00 |
| Apr 15 2024 | 0.2219 | -0.01906 | -7.91% | 0.2386 | 0.24666 | 0.21254 | 858,534.00 |
| Apr 14 2024 | 0.24096 | 0.01896 | 8.54% | 0.22156 | 0.2413 | 0.21243 | 2,768,694.00 |
| Apr 13 2024 | 0.222 | -0.0427 | -16.13% | 0.26316 | 0.26316 | 0.19205 | 2,125,458.00 |
| Apr 12 2024 | 0.2647 | -0.03971 | -13.04% | 0.30898 | 0.32013 | 0.23173 | 2,340,901.00 |
| Apr 11 2024 | 0.30441 | 0.00112 | 0.37% | 0.30329 | 0.31342 | 0.29532 | 402,223.00 |
| Apr 10 2024 | 0.30329 | -0.00135 | -0.44% | 0.30406 | 0.30632 | 0.288 | 330,954.00 |
| Apr 09 2024 | 0.30464 | -0.01992 | -6.14% | 0.32487 | 0.32487 | 0.30382 | 491,791.00 |
| Apr 08 2024 | 0.32456 | 0.0164 | 5.32% | 0.30752 | 0.32665 | 0.30144 | 741,612.00 |
| Apr 07 2024 | 0.30816 | 0.00479 | 1.58% | 0.30288 | 0.3105 | 0.30218 | 181,371.00 |
| Apr 06 2024 | 0.30337 | 0.00462 | 1.55% | 0.2982 | 0.30519 | 0.2977 | 62,382.00 |
| Apr 05 2024 | 0.29875 | -0.00942 | -3.06% | 0.30718 | 0.30915 | 0.28942 | 602,281.00 |
| Apr 04 2024 | 0.30817 | 0.00928 | 3.10% | 0.29804 | 0.31514 | 0.29071 | 464,127.00 |
| Apr 03 2024 | 0.29889 | 0.0006 | 0.20% | 0.29783 | 0.31138 | 0.28745 | 532,625.00 |
| Apr 02 2024 | 0.29829 | -0.02813 | -8.62% | 0.3263 | 0.3263 | 0.29543 | 1,365,702.00 |
| Apr 01 2024 | 0.32642 | -0.02554 | -7.26% | 0.35085 | 0.35085 | 0.31507 | 2,975,391.00 |
| Mar 31 2024 | 0.35196 | -0.00467 | -1.31% | 0.34511 | 0.35363 | 0.341 | 411,134.00 |
| Mar 30 2024 | 0.35663 | 0.00 | 0.00% | 0.35663 | 0.35663 | 0.35663 | 0.00 |
| Mar 29 2024 | 0.35663 | 0.00131 | 0.37% | 0.35417 | 0.35811 | 0.3401 | 452,926.00 |
| Mar 28 2024 | 0.35532 | 0.00603 | 1.73% | 0.34822 | 0.36264 | 0.33912 | 491,825.00 |
| Mar 27 2024 | 0.34929 | -0.01722 | -4.70% | 0.36203 | 0.3755 | 0.338 | 1,750,021.00 |
| Mar 26 2024 | 0.36651 | 0.02268 | 6.60% | 0.34533 | 0.37708 | 0.34533 | 932,907.00 |
| Mar 25 2024 | 0.34383 | 0.01732 | 5.30% | 0.3255 | 0.34899 | 0.32359 | 835,250.00 |
| Mar 24 2024 | 0.32651 | 0.01848 | 6.00% | 0.30879 | 0.32824 | 0.30519 | 439,383.00 |
| Mar 23 2024 | 0.30803 | -0.00074 | -0.24% | 0.30713 | 0.31611 | 0.30658 | 159,583.00 |
| Mar 22 2024 | 0.30877 | -0.00718 | -2.27% | 0.32802 | 0.32987 | 0.29887 | 1,133,427.00 |
| Mar 21 2024 | 0.31595 | 0.00 | 0.00% | 0.31595 | 0.31595 | 0.31595 | 0.00 |
| Mar 20 2024 | 0.31595 | 0.03306 | 11.69% | 0.28447 | 53.88 | 0.270 | 1,673,916.00 |
| Mar 19 2024 | 0.28289 | -0.02757 | -8.88% | 0.31166 | 0.3144 | 0.2738 | 1,578,118.00 |
| Mar 18 2024 | 0.31046 | -0.01969 | -5.96% | 0.32752 | 0.332 | 0.30733 | 744,927.00 |
| Mar 17 2024 | 0.33015 | 0.01071 | 3.35% | 0.32108 | 0.33583 | 0.300 | 1,497,459.00 |
| Mar 16 2024 | 0.31944 | -0.03603 | -10.14% | 0.35647 | 0.36901 | 0.3132 | 1,510,260.00 |
| Mar 15 2024 | 0.35547 | -0.05793 | -14.01% | 0.39016 | 0.39366 | 0.32575 | 1,347,097.00 |
| Mar 14 2024 | 0.4134 | 0.00 | 0.00% | 0.4134 | 0.4134 | 0.4134 | 0.00 |
| Mar 13 2024 | 0.4134 | 0.0212 | 5.41% | 0.38857 | 0.41703 | 0.37143 | 3,231,378.00 |
| Mar 12 2024 | 0.3922 | 0.00243 | 0.62% | 0.38938 | 0.41384 | 0.36269 | 3,087,097.00 |
| Mar 11 2024 | 0.38977 | 0.03538 | 9.98% | 0.35307 | 0.39582 | 0.3302 | 2,376,881.00 |
| Mar 10 2024 | 0.35439 | 0.01495 | 4.40% | 0.34003 | 0.36232 | 0.33684 | 1,547,724.00 |
| Mar 09 2024 | 0.33944 | 0.00577 | 1.73% | 0.33183 | 0.34114 | 0.33048 | 616,599.00 |
| Mar 08 2024 | 0.33367 | -0.0118 | -3.42% | 0.3446 | 0.34674 | 0.31797 | 1,173,270.00 |
| Mar 07 2024 | 0.34547 | -0.00453 | -1.29% | 0.34708 | 0.3527 | 0.33606 | 1,310,892.00 |
| Mar 06 2024 | 0.350 | 0.01499 | 4.47% | 0.3387 | 0.35158 | 0.3112 | 1,999,086.00 |
| Mar 05 2024 | 0.33501 | -0.00143 | -0.43% | 0.33421 | 0.38335 | 0.25429 | 4,239,870.00 |
| Mar 04 2024 | 0.33644 | 0.01362 | 4.22% | 0.32508 | 0.3505 | 0.31691 | 2,014,838.00 |
| Mar 03 2024 | 0.32282 | -0.01181 | -3.53% | 0.33214 | 0.33395 | 0.290 | 1,013,902.00 |
| Mar 02 2024 | 0.33463 | 0.020 | 6.36% | 0.318 | 0.33574 | 0.30911 | 1,245,886.00 |
| Mar 01 2024 | 0.31463 | 0.02585 | 8.95% | 0.29126 | 0.31527 | 0.29112 | 907,009.00 |
| Feb 29 2024 | 0.28878 | -0.00173 | -0.60% | 0.28914 | 0.31409 | 0.27871 | 2,003,639.00 |
| Feb 28 2024 | 0.29051 | 0.00096 | 0.33% | 0.29006 | 0.30058 | 0.2434 | 1,885,079.00 |
| Feb 27 2024 | 0.28955 | 0.01175 | 4.23% | 0.2778 | 0.29419 | 0.2778 | 2,325,305.00 |
| Feb 26 2024 | 0.2778 | 0.00368 | 1.34% | 0.27379 | 0.281 | 0.26335 | 1,487,751.00 |
| Feb 25 2024 | 0.27412 | 0.00037 | 0.14% | 0.27468 | 0.27597 | 0.26737 | 607,111.00 |
| Feb 24 2024 | 0.27375 | 0.00965 | 3.65% | 0.2645 | 0.27519 | 0.26065 | 441,956.00 |
| Feb 23 2024 | 0.2641 | -0.0113 | -4.10% | 0.26888 | 0.27117 | 0.2565 | 696,935.00 |
| Feb 22 2024 | 0.2754 | 0.00 | 0.00% | 0.2754 | 0.2754 | 0.2754 | 0.00 |
| Feb 21 2024 | 0.2754 | -0.00808 | -2.85% | 0.28338 | 0.29318 | 0.26429 | 910,497.00 |
| Feb 20 2024 | 0.28348 | -0.00064 | -0.23% | 0.28232 | 0.293 | 0.2635 | 931,047.00 |
| Feb 19 2024 | 0.28412 | 0.01072 | 3.92% | 0.27384 | 0.286 | 0.27343 | 667,951.00 |
| Feb 18 2024 | 0.2734 | 0.00305 | 1.13% | 0.26334 | 0.28171 | 0.25994 | 2,076,253.00 |
| Feb 17 2024 | 0.27035 | 0.00 | 0.00% | 0.27035 | 0.27035 | 0.27035 | 0.00 |
| Feb 16 2024 | 0.27035 | -0.00461 | -1.68% | 0.27444 | 0.27984 | 0.26364 | 299,085.00 |
| Feb 15 2024 | 0.27496 | 0.00376 | 1.39% | 0.27162 | 0.27874 | 0.26671 | 1,343,930.00 |
| Feb 14 2024 | 0.2712 | 0.01051 | 4.03% | 0.25969 | 0.27658 | 0.25783 | 959,911.00 |
| Feb 13 2024 | 0.26069 | 0.00234 | 0.91% | 0.25969 | 0.267 | 0.25303 | 761,369.00 |
| Feb 12 2024 | 0.25835 | 0.00637 | 2.53% | 0.25156 | 0.26012 | 0.24555 | 496,488.00 |
| Feb 11 2024 | 0.25198 | -0.00124 | -0.49% | 0.25249 | 0.25514 | 0.25063 | 242,399.00 |
| Feb 10 2024 | 0.25322 | -0.00051 | -0.20% | 0.25399 | 0.2697 | 0.25046 | 765,376.00 |
| Feb 09 2024 | 0.25373 | 0.00356 | 1.42% | 0.2444 | 0.25577 | 0.24413 | 727,980.00 |
| Feb 08 2024 | 0.25017 | 0.00 | 0.00% | 0.25017 | 0.25017 | 0.25017 | 0.00 |
| Feb 07 2024 | 0.25017 | -0.00195 | -0.77% | 0.25246 | 0.25252 | 0.242 | 334,987.00 |
| Feb 06 2024 | 0.25212 | 0.00901 | 3.71% | 0.24164 | 0.25488 | 0.24066 | 494,493.00 |
| Feb 05 2024 | 0.24311 | 0.00268 | 1.11% | 0.23902 | 0.24616 | 0.236 | 1,111,947.00 |
| Feb 04 2024 | 0.24043 | -0.0071 | -2.87% | 0.24733 | 0.24733 | 0.23939 | 155,165.00 |
| Feb 03 2024 | 0.24753 | 0.00763 | 3.18% | 0.2524 | 0.2524 | 0.24586 | 180,378.00 |
| Feb 02 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0.00 |
| Feb 01 2024 | 0.2399 | 0.00 | 0.00% | 0.2399 | 0.2399 | 0.2399 | 0.00 |
| Jan 31 2024 | 0.2399 | -0.0077 | -3.11% | 0.25008 | 0.25364 | 0.23676 | 853,369.00 |
| Jan 30 2024 | 0.2476 | -0.01008 | -3.91% | 0.25589 | 0.25835 | 0.24748 | 1,670,426.00 |
| Jan 29 2024 | 0.25768 | 0.01596 | 6.60% | 0.24072 | 0.26378 | 0.23973 | 1,546,664.00 |
| Jan 28 2024 | 0.24172 | -0.00828 | -3.31% | 0.24945 | 0.264 | 0.24112 | 617,366.00 |
| Jan 27 2024 | 0.250 | 0.00192 | 0.77% | 0.24829 | 0.2546 | 0.23804 | 1,448,039.00 |
| Jan 26 2024 | 0.24808 | 0.00476 | 1.96% | 0.24518 | 0.26155 | 0.23796 | 787,615.00 |
| Jan 25 2024 | 0.24332 | 0.02439 | 11.14% | 0.21795 | 0.25285 | 0.21709 | 2,864,527.00 |
