Register to chat with like-minded investors on our interactive forums.
IOTABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000360 | 0.00000003 | 0.84% | 0.00000356 | 0.00000362 | 0.00000353 | 30,047.00 |
| May 08 2024 | 0.00000357 | 0.00000006 | 1.71% | 0.00000350 | 0.00000358 | 0.00000344 | 36,319.00 |
| May 07 2024 | 0.00000351 | -0.00000007 | -1.96% | 0.00000359 | 0.00000360 | 0.00000350 | 31,106.00 |
| May 06 2024 | 0.00000358 | 0.00000002 | 0.56% | 0.00000356 | 0.00000366 | 0.00000353 | 36,857.00 |
| May 05 2024 | 0.00000356 | 0.00000000 | 0.00% | 0.00000355 | 0.00000360 | 0.00000351 | 30,291.00 |
| May 04 2024 | 0.00000356 | -0.00000003 | -0.84% | 0.00000361 | 0.00000363 | 0.00000355 | 26,381.00 |
| May 03 2024 | 0.00000359 | -0.00000011 | -2.97% | 0.00000370 | 0.00000373 | 0.00000359 | 28,135.00 |
| May 02 2024 | 0.00000370 | 0.00000002 | 0.54% | 0.00000367 | 0.00000375 | 0.00000363 | 31,896.00 |
| May 01 2024 | 0.00000368 | 0.00000016 | 4.55% | 0.00000352 | 0.00000369 | 0.00000349 | 34,224.00 |
| Apr 30 2024 | 0.00000352 | -0.00000001 | -0.28% | 0.00000350 | 0.00000354 | 0.00000340 | 32,196.00 |
| Apr 29 2024 | 0.00000353 | -0.00000011 | -3.02% | 0.00000362 | 0.00000365 | 0.00000349 | 28,930.00 |
| Apr 28 2024 | 0.00000364 | -0.00000008 | -2.15% | 0.00000370 | 0.00000373 | 0.00000363 | 30,787.00 |
| Apr 27 2024 | 0.00000372 | 0.00000010 | 2.76% | 0.00000362 | 0.00000373 | 0.00000354 | 42,287.00 |
| Apr 26 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000370 | 0.00000371 | 0.00000356 | 28,913.00 |
| Apr 25 2024 | 0.00000370 | -0.00000002 | -0.54% | 0.00000372 | 0.00000375 | 0.00000362 | 24,622.00 |
| Apr 24 2024 | 0.00000372 | -0.00000006 | -1.59% | 0.00000379 | 0.00000396 | 0.00000369 | 33,957.00 |
| Apr 23 2024 | 0.00000378 | 0.00000012 | 3.28% | 0.00000366 | 0.00000379 | 0.00000359 | 39,513.00 |
| Apr 22 2024 | 0.00000366 | 0.00000001 | 0.27% | 0.00000366 | 0.00000373 | 0.00000360 | 27,100.00 |
| Apr 21 2024 | 0.00000365 | -0.00000012 | -3.18% | 0.00000374 | 0.00000376 | 0.00000363 | 29,745.00 |
| Apr 20 2024 | 0.00000377 | 0.00000023 | 6.50% | 0.00000354 | 0.00000378 | 0.00000351 | 26,767.00 |
| Apr 19 2024 | 0.00000354 | 0.00000003 | 0.85% | 0.00000350 | 0.00000358 | 0.00000340 | 28,581.00 |
| Apr 18 2024 | 0.00000351 | 0.00000001 | 0.29% | 0.00000351 | 0.00000358 | 0.00000341 | 29,064.00 |
| Apr 17 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000346 | 0.00000361 | 0.00000341 | 51,300.00 |
| Apr 16 2024 | 0.00000348 | -0.00000002 | -0.57% | 0.00000349 | 0.00000358 | 0.00000338 | 30,868.00 |
| Apr 15 2024 | 0.00000350 | -0.00000017 | -4.63% | 0.00000366 | 0.00000371 | 0.00000339 | 47,071.00 |
| Apr 14 2024 | 0.00000367 | 0.00000020 | 5.76% | 0.00000345 | 0.00000369 | 0.00000336 | 36,046.00 |
| Apr 13 2024 | 0.00000347 | -0.00000044 | -11.25% | 0.00000392 | 0.00000392 | 0.00000311 | 98,938.00 |
| Apr 12 2024 | 0.00000391 | -0.00000041 | -9.49% | 0.00000435 | 0.00000454 | 0.00000371 | 66,591.00 |
| Apr 11 2024 | 0.00000432 | 0.00000004 | 0.93% | 0.00000430 | 0.00000440 | 0.00000423 | 22,912.00 |
| Apr 10 2024 | 0.00000428 | -0.00000013 | -2.95% | 0.00000439 | 0.00000442 | 0.00000426 | 23,139.00 |
| Apr 09 2024 | 0.00000441 | -0.00000012 | -2.65% | 0.00000453 | 0.00000455 | 0.00000441 | 17,785.00 |
| Apr 08 2024 | 0.00000453 | 0.00000008 | 1.80% | 0.00000445 | 0.00000455 | 0.00000435 | 23,968.00 |
| Apr 07 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000439 | 0.00000447 | 0.00000438 | 20,608.00 |
| Apr 06 2024 | 0.00000440 | 0.00000000 | 0.00% | 0.00000439 | 0.00000449 | 0.00000438 | 24,567.00 |
| Apr 05 2024 | 0.00000440 | -0.00000010 | -2.22% | 0.00000449 | 0.00000453 | 0.00000435 | 22,993.00 |
| Apr 04 2024 | 0.00000450 | -0.00000003 | -0.66% | 0.00000452 | 0.00000463 | 0.00000445 | 22,338.00 |
| Apr 03 2024 | 0.00000453 | -0.00000001 | -0.22% | 0.00000456 | 0.00000467 | 0.00000445 | 21,557.00 |
| Apr 02 2024 | 0.00000454 | -0.00000015 | -3.20% | 0.00000469 | 0.00000469 | 0.00000454 | 21,824.00 |
| Apr 01 2024 | 0.00000469 | -0.00000025 | -5.06% | 0.00000492 | 0.00000493 | 0.00000461 | 21,906.00 |
| Mar 31 2024 | 0.00000494 | 0.00000002 | 0.41% | 0.00000492 | 0.00000498 | 0.00000489 | 14,727.00 |
| Mar 30 2024 | 0.00000492 | -0.00000016 | -3.15% | 0.00000509 | 0.00000516 | 0.00000490 | 25,717.00 |
| Mar 29 2024 | 0.00000508 | 0.00000005 | 0.99% | 0.00000501 | 0.00000512 | 0.00000487 | 33,541.00 |
| Mar 28 2024 | 0.00000503 | 0.00000001 | 0.20% | 0.00000503 | 0.00000511 | 0.00000491 | 30,024.00 |
| Mar 27 2024 | 0.00000502 | -0.00000018 | -3.46% | 0.00000518 | 0.00000530 | 0.00000493 | 37,133.00 |
| Mar 26 2024 | 0.00000520 | 0.00000030 | 6.12% | 0.00000494 | 0.00000529 | 0.00000494 | 45,571.00 |
| Mar 25 2024 | 0.00000490 | 0.00000004 | 0.82% | 0.00000485 | 0.00000494 | 0.00000482 | 32,446.00 |
| Mar 24 2024 | 0.00000486 | 0.00000005 | 1.04% | 0.00000481 | 0.00000491 | 0.00000477 | 33,006.00 |
| Mar 23 2024 | 0.00000481 | -0.00000001 | -0.21% | 0.00000482 | 0.00000488 | 0.00000477 | 37,054.00 |
| Mar 22 2024 | 0.00000482 | -0.00000015 | -3.02% | 0.00000500 | 0.00000502 | 0.00000477 | 33,658.00 |
| Mar 21 2024 | 0.00000497 | 0.00000034 | 7.34% | 0.00000463 | 0.00000498 | 0.00000463 | 38,989.00 |
| Mar 20 2024 | 0.00000463 | 0.00000012 | 2.66% | 0.00000456 | 0.00000469 | 0.00000443 | 144,151.00 |
| Mar 19 2024 | 0.00000451 | -0.00000011 | -2.38% | 0.00000461 | 0.00000467 | 0.00000434 | 44,500.00 |
| Mar 18 2024 | 0.00000462 | -0.00000019 | -3.95% | 0.00000481 | 0.00000483 | 0.00000458 | 35,854.00 |
| Mar 17 2024 | 0.00000481 | -0.00000003 | -0.62% | 0.00000489 | 0.00000490 | 0.00000464 | 35,159.00 |
| Mar 16 2024 | 0.00000484 | -0.00000027 | -5.28% | 0.00000512 | 0.00000526 | 0.00000474 | 37,058.00 |
| Mar 15 2024 | 0.00000511 | -0.00000036 | -6.58% | 0.00000547 | 0.00000547 | 0.00000500 | 69,288.00 |
| Mar 14 2024 | 0.00000547 | -0.00000020 | -3.53% | 0.00000569 | 0.00000572 | 0.00000531 | 37,223.00 |
| Mar 13 2024 | 0.00000567 | 0.00000018 | 3.28% | 0.00000549 | 0.00000570 | 0.00000523 | 37,535.00 |
| Mar 12 2024 | 0.00000549 | 0.00000014 | 2.62% | 0.00000543 | 0.00000571 | 0.00000517 | 55,065.00 |
| Mar 11 2024 | 0.00000535 | 0.00000021 | 4.09% | 0.00000511 | 0.00000546 | 0.00000492 | 56,265.00 |
| Mar 10 2024 | 0.00000514 | 0.00000017 | 3.42% | 0.00000502 | 0.00000522 | 0.00000488 | 44,529.00 |
| Mar 09 2024 | 0.00000497 | 0.00000007 | 1.43% | 0.00000489 | 0.00000500 | 0.00000487 | 32,295.00 |
| Mar 08 2024 | 0.00000490 | -0.00000026 | -5.04% | 0.00000518 | 0.00000518 | 0.00000467 | 53,235.00 |
| Mar 07 2024 | 0.00000516 | -0.00000014 | -2.64% | 0.00000528 | 0.00000528 | 0.00000502 | 33,401.00 |
| Mar 06 2024 | 0.00000530 | -0.00000002 | -0.38% | 0.00000527 | 0.00000535 | 0.00000495 | 37,902.00 |
| Mar 05 2024 | 0.00000532 | 0.00000038 | 7.69% | 0.00000493 | 0.00000572 | 0.00000435 | 68,796.00 |
| Mar 04 2024 | 0.00000494 | -0.00000020 | -3.89% | 0.00000514 | 0.00000538 | 0.00000489 | 74,455.00 |
| Mar 03 2024 | 0.00000514 | -0.00000023 | -4.28% | 0.00000538 | 0.00000539 | 0.00000479 | 54,060.00 |
| Mar 02 2024 | 0.00000537 | 0.00000034 | 6.76% | 0.00000508 | 0.00000537 | 0.00000500 | 47,512.00 |
| Mar 01 2024 | 0.00000503 | 0.00000035 | 7.48% | 0.00000476 | 0.00000504 | 0.00000473 | 46,174.00 |
| Feb 29 2024 | 0.00000468 | 0.00000003 | 0.65% | 0.00000465 | 0.00000500 | 0.00000458 | 72,492.00 |
| Feb 28 2024 | 0.00000465 | -0.00000041 | -8.10% | 0.00000508 | 0.00000517 | 0.00000425 | 102,655.00 |
| Feb 27 2024 | 0.00000506 | -0.00000005 | -0.98% | 0.00000511 | 0.00000527 | 0.00000496 | 67,601.00 |
| Feb 26 2024 | 0.00000511 | -0.00000018 | -3.40% | 0.00000529 | 0.00000532 | 0.00000510 | 47,223.00 |
| Feb 25 2024 | 0.00000529 | -0.00000001 | -0.19% | 0.00000530 | 0.00000533 | 0.00000518 | 46,326.00 |
| Feb 24 2024 | 0.00000530 | 0.00000010 | 1.92% | 0.00000521 | 0.00000534 | 0.00000515 | 36,143.00 |
| Feb 23 2024 | 0.00000520 | -0.00000005 | -0.95% | 0.00000524 | 0.00000527 | 0.00000508 | 37,455.00 |
| Feb 22 2024 | 0.00000525 | -0.00000008 | -1.50% | 0.00000530 | 0.00000542 | 0.00000520 | 28,796.00 |
| Feb 21 2024 | 0.00000533 | -0.00000012 | -2.20% | 0.00000544 | 0.00000561 | 0.00000520 | 38,315.00 |
| Feb 20 2024 | 0.00000545 | -0.00000003 | -0.55% | 0.00000546 | 0.00000561 | 0.00000519 | 62,800.00 |
| Feb 19 2024 | 0.00000548 | 0.00000023 | 4.38% | 0.00000525 | 0.00000549 | 0.00000525 | 41,885.00 |
| Feb 18 2024 | 0.00000525 | 0.00000013 | 2.54% | 0.00000511 | 0.00000542 | 0.00000506 | 47,112.00 |
| Feb 17 2024 | 0.00000512 | -0.00000007 | -1.35% | 0.00000519 | 0.00000524 | 0.00000502 | 74,925.00 |
| Feb 16 2024 | 0.00000519 | -0.00000011 | -2.08% | 0.00000530 | 0.00000536 | 0.00000513 | 53,265.00 |
| Feb 15 2024 | 0.00000530 | 0.00000005 | 0.95% | 0.00000524 | 0.00000534 | 0.00000516 | 51,795.00 |
| Feb 14 2024 | 0.00000525 | -0.00000002 | -0.38% | 0.00000523 | 0.00000535 | 0.00000519 | 57,394.00 |
| Feb 13 2024 | 0.00000527 | 0.00000010 | 1.93% | 0.00000518 | 0.00000534 | 0.00000514 | 53,914.00 |
| Feb 12 2024 | 0.00000517 | -0.00000005 | -0.96% | 0.00000522 | 0.00000522 | 0.00000508 | 38,723.00 |
| Feb 11 2024 | 0.00000522 | -0.00000007 | -1.32% | 0.00000530 | 0.00000534 | 0.00000521 | 37,114.00 |
| Feb 10 2024 | 0.00000529 | -0.00000008 | -1.49% | 0.00000538 | 0.00000570 | 0.00000529 | 52,040.00 |
