Register for real-time alerts, custom portfolio, and market movers
IOTABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00000331 | -0.00000007 | -2.07% | 0.00000336 | 0.00000338 | 0.00000326 | 485,601.00 |
| May 12 2024 | 0.00000338 | -0.00000007 | -2.03% | 0.00000346 | 0.00000347 | 0.00000337 | 222,393.00 |
| May 11 2024 | 0.00000345 | -0.00000004 | -1.15% | 0.00000349 | 0.00000354 | 0.00000345 | 202,275.00 |
| May 10 2024 | 0.00000349 | -0.00000011 | -3.06% | 0.00000359 | 0.00000366 | 0.00000347 | 274,685.00 |
| May 09 2024 | 0.00000360 | 0.00000003 | 0.84% | 0.00000356 | 0.00000362 | 0.00000351 | 329,723.00 |
| May 08 2024 | 0.00000357 | 0.00000008 | 2.29% | 0.00000351 | 0.00000358 | 0.00000341 | 279,231.00 |
| May 07 2024 | 0.00000349 | -0.00000009 | -2.51% | 0.00000358 | 0.00000360 | 0.00000349 | 301,555.00 |
| May 06 2024 | 0.00000358 | 0.00000002 | 0.56% | 0.00000356 | 0.00000367 | 0.00000353 | 516,114.00 |
| May 05 2024 | 0.00000356 | 0.00000001 | 0.28% | 0.00000355 | 0.00000360 | 0.00000350 | 216,412.00 |
| May 04 2024 | 0.00000355 | -0.00000004 | -1.11% | 0.00000360 | 0.00000363 | 0.00000355 | 191,462.00 |
| May 03 2024 | 0.00000359 | -0.00000010 | -2.71% | 0.00000370 | 0.00000373 | 0.00000359 | 435,000.00 |
| May 02 2024 | 0.00000369 | 0.00000003 | 0.82% | 0.00000365 | 0.00000375 | 0.00000362 | 584,866.00 |
| May 01 2024 | 0.00000366 | 0.00000014 | 3.98% | 0.00000352 | 0.00000369 | 0.00000348 | 819,619.00 |
| Apr 30 2024 | 0.00000352 | 0.00000001 | 0.28% | 0.00000351 | 0.00000355 | 0.00000340 | 785,017.00 |
| Apr 29 2024 | 0.00000351 | -0.00000011 | -3.04% | 0.00000360 | 0.00000365 | 0.00000349 | 659,451.00 |
| Apr 28 2024 | 0.00000362 | -0.00000009 | -2.43% | 0.00000370 | 0.00000379 | 0.00000361 | 430,883.00 |
| Apr 27 2024 | 0.00000371 | 0.00000009 | 2.49% | 0.00000361 | 0.00000374 | 0.00000349 | 611,134.00 |
| Apr 26 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000371 | 0.00000371 | 0.00000356 | 394,372.00 |
| Apr 25 2024 | 0.00000370 | -0.00000002 | -0.54% | 0.00000372 | 0.00000375 | 0.00000361 | 381,123.00 |
| Apr 24 2024 | 0.00000372 | -0.00000009 | -2.36% | 0.00000381 | 0.00000430 | 0.00000368 | 999,442.00 |
| Apr 23 2024 | 0.00000381 | 0.00000015 | 4.10% | 0.00000368 | 0.00000381 | 0.00000359 | 378,887.00 |
| Apr 22 2024 | 0.00000366 | 0.00000001 | 0.27% | 0.00000369 | 0.00000374 | 0.00000360 | 458,719.00 |
| Apr 21 2024 | 0.00000365 | -0.00000012 | -3.18% | 0.00000376 | 0.00000379 | 0.00000363 | 678,148.00 |
| Apr 20 2024 | 0.00000377 | 0.00000023 | 6.50% | 0.00000354 | 0.00000379 | 0.00000348 | 233,463.00 |
| Apr 19 2024 | 0.00000354 | 0.00000003 | 0.85% | 0.00000349 | 0.00000358 | 0.00000340 | 290,099.00 |
| Apr 18 2024 | 0.00000351 | 0.00000001 | 0.29% | 0.00000351 | 0.00000358 | 0.00000341 | 533,976.00 |
| Apr 17 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000348 | 0.00000362 | 0.00000341 | 525,388.00 |
| Apr 16 2024 | 0.00000348 | -0.00000002 | -0.57% | 0.00000350 | 0.00000359 | 0.00000337 | 535,337.00 |
| Apr 15 2024 | 0.00000350 | -0.00000016 | -4.37% | 0.00000366 | 0.00000371 | 0.00000339 | 1,514,745.00 |
| Apr 14 2024 | 0.00000366 | 0.00000019 | 5.48% | 0.00000347 | 0.00000374 | 0.00000335 | 562,074.00 |
| Apr 13 2024 | 0.00000347 | -0.00000047 | -11.93% | 0.00000394 | 0.00000394 | 0.00000311 | 2,090,178.00 |
| Apr 12 2024 | 0.00000394 | -0.00000039 | -9.01% | 0.00000438 | 0.00000456 | 0.00000359 | 1,964,294.00 |
| Apr 11 2024 | 0.00000433 | 0.00000004 | 0.93% | 0.00000429 | 0.00000441 | 0.00000422 | 581,553.00 |
| Apr 10 2024 | 0.00000429 | -0.00000011 | -2.50% | 0.00000440 | 0.00000442 | 0.00000424 | 1,229,597.00 |
| Apr 09 2024 | 0.00000440 | -0.00000013 | -2.87% | 0.00000453 | 0.00000455 | 0.00000439 | 326,786.00 |
| Apr 08 2024 | 0.00000453 | 0.00000008 | 1.80% | 0.00000445 | 0.00000455 | 0.00000430 | 461,507.00 |
| Apr 07 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000439 | 0.00000464 | 0.00000438 | 357,405.00 |
| Apr 06 2024 | 0.00000440 | -0.00000001 | -0.23% | 0.00000439 | 0.00000449 | 0.00000438 | 204,979.00 |
| Apr 05 2024 | 0.00000441 | -0.00000009 | -2.00% | 0.00000450 | 0.00000453 | 0.00000435 | 284,150.00 |
| Apr 04 2024 | 0.00000450 | -0.00000004 | -0.88% | 0.00000454 | 0.00000463 | 0.00000445 | 604,688.00 |
| Apr 03 2024 | 0.00000454 | 0.00000000 | 0.00% | 0.00000455 | 0.00000473 | 0.00000444 | 689,753.00 |
| Apr 02 2024 | 0.00000454 | -0.00000015 | -3.20% | 0.00000468 | 0.00000469 | 0.00000454 | 718,012.00 |
| Apr 01 2024 | 0.00000469 | -0.00000025 | -5.06% | 0.00000493 | 0.00000495 | 0.00000459 | 790,690.00 |
| Mar 31 2024 | 0.00000494 | 0.00000002 | 0.41% | 0.00000492 | 0.00000498 | 0.00000488 | 363,766.00 |
| Mar 30 2024 | 0.00000492 | -0.00000016 | -3.15% | 0.00000509 | 0.00000516 | 0.00000489 | 682,671.00 |
| Mar 29 2024 | 0.00000508 | 0.00000005 | 0.99% | 0.00000503 | 0.00000512 | 0.00000486 | 936,632.00 |
| Mar 28 2024 | 0.00000503 | 0.00000000 | 0.00% | 0.00000502 | 0.00000512 | 0.00000490 | 630,790.00 |
| Mar 27 2024 | 0.00000503 | -0.00000022 | -4.19% | 0.00000523 | 0.00000532 | 0.00000492 | 945,076.00 |
| Mar 26 2024 | 0.00000525 | 0.00000033 | 6.71% | 0.00000490 | 0.00000534 | 0.00000490 | 2,772,638.00 |
| Mar 25 2024 | 0.00000492 | 0.00000006 | 1.23% | 0.00000485 | 0.00000494 | 0.00000482 | 671,966.00 |
| Mar 24 2024 | 0.00000486 | 0.00000005 | 1.04% | 0.00000482 | 0.00000493 | 0.00000477 | 421,765.00 |
| Mar 23 2024 | 0.00000481 | -0.00000002 | -0.41% | 0.00000483 | 0.00000489 | 0.00000475 | 1,578,018.00 |
| Mar 22 2024 | 0.00000483 | -0.00000015 | -3.01% | 0.00000500 | 0.00000503 | 0.00000470 | 1,483,910.00 |
| Mar 21 2024 | 0.00000498 | 0.00000035 | 7.56% | 0.00000466 | 0.00000499 | 0.00000463 | 2,191,626.00 |
| Mar 20 2024 | 0.00000463 | 0.00000007 | 1.54% | 0.00000457 | 0.00000470 | 0.00000443 | 1,660,998.00 |
| Mar 19 2024 | 0.00000456 | -0.00000004 | -0.87% | 0.00000459 | 0.00000467 | 0.00000432 | 1,314,127.00 |
| Mar 18 2024 | 0.00000460 | -0.00000022 | -4.56% | 0.00000478 | 0.00000483 | 0.00000458 | 2,936,822.00 |
| Mar 17 2024 | 0.00000482 | -0.00000004 | -0.82% | 0.00000487 | 0.00000490 | 0.00000464 | 1,950,384.00 |
| Mar 16 2024 | 0.00000486 | -0.00000025 | -4.89% | 0.00000512 | 0.00000527 | 0.00000474 | 719,805.00 |
| Mar 15 2024 | 0.00000511 | -0.00000036 | -6.58% | 0.00000544 | 0.00000547 | 0.00000497 | 2,428,270.00 |
| Mar 14 2024 | 0.00000547 | -0.00000019 | -3.36% | 0.00000569 | 0.00000574 | 0.00000529 | 919,206.00 |
| Mar 13 2024 | 0.00000566 | 0.00000017 | 3.10% | 0.00000545 | 0.00000572 | 0.00000523 | 1,450,256.00 |
| Mar 12 2024 | 0.00000549 | 0.00000014 | 2.62% | 0.00000536 | 0.00000573 | 0.00000516 | 4,849,892.00 |
| Mar 11 2024 | 0.00000535 | 0.00000023 | 4.49% | 0.00000511 | 0.00000548 | 0.00000490 | 4,825,550.00 |
| Mar 10 2024 | 0.00000512 | 0.00000016 | 3.23% | 0.00000499 | 0.00000524 | 0.00000488 | 2,713,956.00 |
| Mar 09 2024 | 0.00000496 | 0.00000006 | 1.22% | 0.00000490 | 0.00000501 | 0.00000486 | 616,708.00 |
| Mar 08 2024 | 0.00000490 | -0.00000027 | -5.22% | 0.00000517 | 0.00000518 | 0.00000467 | 2,467,995.00 |
| Mar 07 2024 | 0.00000517 | -0.00000013 | -2.45% | 0.00000526 | 0.00000529 | 0.00000502 | 1,119,797.00 |
| Mar 06 2024 | 0.00000530 | 0.00000005 | 0.95% | 0.00000525 | 0.00000538 | 0.00000495 | 1,797,881.00 |
| Mar 05 2024 | 0.00000525 | 0.00000031 | 6.28% | 0.00000494 | 0.00000576 | 0.00000435 | 4,292,664.00 |
| Mar 04 2024 | 0.00000494 | -0.00000019 | -3.70% | 0.00000516 | 0.00000540 | 0.00000488 | 2,557,611.00 |
| Mar 03 2024 | 0.00000513 | -0.00000026 | -4.82% | 0.00000536 | 0.00000543 | 0.00000474 | 1,942,974.00 |
| Mar 02 2024 | 0.00000539 | 0.00000036 | 7.16% | 0.00000512 | 0.00000540 | 0.00000499 | 1,320,677.00 |
| Mar 01 2024 | 0.00000503 | 0.00000035 | 7.48% | 0.00000478 | 0.00000505 | 0.00000471 | 1,009,867.00 |
| Feb 29 2024 | 0.00000468 | 0.00000004 | 0.86% | 0.00000464 | 0.00000506 | 0.00000458 | 2,662,587.00 |
| Feb 28 2024 | 0.00000464 | -0.00000044 | -8.66% | 0.00000507 | 0.00000577 | 0.00000416 | 3,104,319.00 |
| Feb 27 2024 | 0.00000508 | -0.00000003 | -0.59% | 0.00000511 | 0.00000528 | 0.00000494 | 1,917,157.00 |
| Feb 26 2024 | 0.00000511 | -0.00000017 | -3.22% | 0.00000530 | 0.00000534 | 0.00000509 | 975,224.00 |
| Feb 25 2024 | 0.00000528 | -0.00000002 | -0.38% | 0.00000530 | 0.00000534 | 0.00000518 | 840,754.00 |
| Feb 24 2024 | 0.00000530 | 0.00000009 | 1.73% | 0.00000522 | 0.00000535 | 0.00000514 | 568,191.00 |
| Feb 23 2024 | 0.00000521 | -0.00000004 | -0.76% | 0.00000523 | 0.00000528 | 0.00000507 | 1,224,033.00 |
| Feb 22 2024 | 0.00000525 | -0.00000007 | -1.32% | 0.00000531 | 0.00000543 | 0.00000519 | 923,581.00 |
| Feb 21 2024 | 0.00000532 | -0.00000014 | -2.56% | 0.00000543 | 0.00000564 | 0.00000520 | 1,163,926.00 |
| Feb 20 2024 | 0.00000546 | -0.00000004 | -0.73% | 0.00000548 | 0.00000562 | 0.00000515 | 1,508,809.00 |
| Feb 19 2024 | 0.00000550 | 0.00000026 | 4.96% | 0.00000526 | 0.00000551 | 0.00000524 | 566,729.00 |
| Feb 18 2024 | 0.00000524 | 0.00000011 | 2.14% | 0.00000512 | 0.00000546 | 0.00000506 | 1,389,020.00 |
| Feb 17 2024 | 0.00000513 | -0.00000006 | -1.16% | 0.00000519 | 0.00000524 | 0.00000501 | 429,740.00 |
| Feb 16 2024 | 0.00000519 | -0.00000012 | -2.26% | 0.00000530 | 0.00000537 | 0.00000511 | 828,703.00 |
| Feb 15 2024 | 0.00000531 | 0.00000008 | 1.53% | 0.00000524 | 0.00000535 | 0.00000516 | 928,461.00 |
| Feb 14 2024 | 0.00000523 | -0.00000003 | -0.57% | 0.00000524 | 0.00000536 | 0.00000518 | 669,241.00 |
