Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IOTABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000266 | -0.00000003 | -1.12% | 0.00000269 | 0.00000275 | 0.00000262 | 39,789.00 |
| Jul 17 2024 | 0.00000269 | 0.00000006 | 2.28% | 0.00000264 | 0.00000272 | 0.00000261 | 35,824.00 |
| Jul 16 2024 | 0.00000263 | -0.00000001 | -0.38% | 0.00000265 | 0.00000268 | 0.00000261 | 40,459.00 |
| Jul 15 2024 | 0.00000264 | -0.00000004 | -1.49% | 0.00000269 | 0.00000271 | 0.00000261 | 40,527.00 |
| Jul 14 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000267 | 0.00000270 | 0.00000265 | 42,667.00 |
| Jul 13 2024 | 0.00000267 | -0.00000004 | -1.48% | 0.00000271 | 0.00000275 | 0.00000267 | 43,334.00 |
| Jul 12 2024 | 0.00000271 | 0.00000003 | 1.12% | 0.00000268 | 0.00000274 | 0.00000267 | 43,592.00 |
| Jul 11 2024 | 0.00000268 | -0.00000001 | -0.37% | 0.00000269 | 0.00000274 | 0.00000267 | 44,708.00 |
| Jul 10 2024 | 0.00000269 | 0.00000004 | 1.51% | 0.00000264 | 0.00000270 | 0.00000262 | 46,425.00 |
| Jul 09 2024 | 0.00000265 | 0.00000000 | 0.00% | 0.00000264 | 0.00000268 | 0.00000263 | 54,339.00 |
| Jul 08 2024 | 0.00000265 | 0.00000007 | 2.71% | 0.00000259 | 0.00000274 | 0.00000255 | 67,506.00 |
| Jul 07 2024 | 0.00000258 | -0.00000014 | -5.15% | 0.00000271 | 0.00000272 | 0.00000256 | 68,292.00 |
| Jul 06 2024 | 0.00000272 | 0.00000006 | 2.26% | 0.00000266 | 0.00000278 | 0.00000265 | 50,363.00 |
| Jul 05 2024 | 0.00000266 | 0.00000004 | 1.53% | 0.00000263 | 0.00000268 | 0.00000239 | 90,846.00 |
| Jul 04 2024 | 0.00000262 | -0.00000008 | -2.96% | 0.00000270 | 0.00000274 | 0.00000262 | 42,674.00 |
| Jul 03 2024 | 0.00000270 | -0.00000007 | -2.53% | 0.00000278 | 0.00000280 | 0.00000269 | 50,934.00 |
| Jul 02 2024 | 0.00000277 | 0.00000009 | 3.36% | 0.00000268 | 0.00000279 | 0.00000267 | 39,858.00 |
| Jul 01 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000271 | 0.00000274 | 0.00000267 | 40,629.00 |
| Jun 30 2024 | 0.00000272 | -0.00000002 | -0.73% | 0.00000275 | 0.00000278 | 0.00000271 | 39,228.00 |
| Jun 29 2024 | 0.00000274 | -0.00000009 | -3.18% | 0.00000283 | 0.00000284 | 0.00000274 | 40,395.00 |
| Jun 28 2024 | 0.00000283 | -0.00000006 | -2.08% | 0.00000289 | 0.00000291 | 0.00000282 | 43,231.00 |
| Jun 27 2024 | 0.00000289 | 0.00000004 | 1.40% | 0.00000285 | 0.00000291 | 0.00000280 | 50,390.00 |
| Jun 26 2024 | 0.00000285 | -0.00000006 | -2.06% | 0.00000291 | 0.00000291 | 0.00000281 | 85,291.00 |
| Jun 25 2024 | 0.00000291 | -0.00000002 | -0.68% | 0.00000293 | 0.00000294 | 0.00000289 | 42,283.00 |
| Jun 24 2024 | 0.00000293 | 0.00000021 | 7.72% | 0.00000273 | 0.00000295 | 0.00000266 | 50,289.00 |
| Jun 23 2024 | 0.00000272 | 0.00000001 | 0.37% | 0.00000273 | 0.00000278 | 0.00000267 | 37,489.00 |
| Jun 22 2024 | 0.00000271 | 0.00000001 | 0.37% | 0.00000269 | 0.00000273 | 0.00000265 | 36,835.00 |
| Jun 21 2024 | 0.00000270 | 0.00000000 | 0.00% | 0.00000269 | 0.00000279 | 0.00000268 | 39,287.00 |
| Jun 20 2024 | 0.00000270 | 0.00000002 | 0.75% | 0.00000268 | 0.00000282 | 0.00000267 | 33,709.00 |
| Jun 19 2024 | 0.00000268 | 0.00000016 | 6.35% | 0.00000253 | 0.00000273 | 0.00000251 | 43,108.00 |
| Jun 18 2024 | 0.00000252 | -0.00000011 | -4.18% | 0.00000263 | 0.00000263 | 0.00000235 | 58,440.00 |
| Jun 17 2024 | 0.00000263 | -0.00000023 | -8.04% | 0.00000286 | 0.00000288 | 0.00000262 | 41,618.00 |
| Jun 16 2024 | 0.00000286 | -0.00000002 | -0.69% | 0.00000287 | 0.00000289 | 0.00000282 | 36,005.00 |
| Jun 15 2024 | 0.00000288 | 0.00000003 | 1.05% | 0.00000285 | 0.00000291 | 0.00000281 | 41,551.00 |
| Jun 14 2024 | 0.00000285 | -0.00000007 | -2.40% | 0.00000292 | 0.00000298 | 0.00000282 | 36,222.00 |
| Jun 13 2024 | 0.00000292 | -0.00000009 | -2.99% | 0.00000301 | 0.00000302 | 0.00000290 | 38,535.00 |
| Jun 12 2024 | 0.00000301 | 0.00000011 | 3.79% | 0.00000290 | 0.00000306 | 0.00000285 | 61,479.00 |
| Jun 11 2024 | 0.00000290 | -0.00000005 | -1.69% | 0.00000295 | 0.00000302 | 0.00000289 | 31,940.00 |
| Jun 10 2024 | 0.00000295 | -0.00000008 | -2.64% | 0.00000303 | 0.00000304 | 0.00000294 | 72,098.00 |
| Jun 09 2024 | 0.00000303 | 0.00000003 | 1.00% | 0.00000299 | 0.00000304 | 0.00000295 | 32,716.00 |
| Jun 08 2024 | 0.00000300 | -0.00000016 | -5.06% | 0.00000315 | 0.00000319 | 0.00000296 | 49,807.00 |
| Jun 07 2024 | 0.00000316 | -0.00000021 | -6.23% | 0.00000336 | 0.00000356 | 0.00000238 | 53,160.00 |
| Jun 06 2024 | 0.00000337 | 0.00000008 | 2.43% | 0.00000332 | 0.00000338 | 0.00000321 | 38,599.00 |
| Jun 05 2024 | 0.00000329 | 0.00000001 | 0.30% | 0.00000327 | 0.00000333 | 0.00000321 | 58,232.00 |
| Jun 04 2024 | 0.00000328 | 0.00000015 | 4.79% | 0.00000313 | 0.00000329 | 0.00000311 | 43,639.00 |
| Jun 03 2024 | 0.00000313 | -0.00000002 | -0.63% | 0.00000316 | 0.00000317 | 0.00000309 | 37,235.00 |
| Jun 02 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000322 | 0.00000324 | 0.00000314 | 31,907.00 |
| Jun 01 2024 | 0.00000322 | -0.00000001 | -0.31% | 0.00000322 | 0.00000325 | 0.00000319 | 19,561.00 |
| May 31 2024 | 0.00000323 | 0.00000003 | 0.94% | 0.00000320 | 0.00000325 | 0.00000317 | 29,557.00 |
| May 30 2024 | 0.00000320 | -0.00000010 | -3.03% | 0.00000330 | 0.00000331 | 0.00000319 | 32,630.00 |
| May 29 2024 | 0.00000330 | -0.00000005 | -1.49% | 0.00000335 | 0.00000342 | 0.00000330 | 43,342.00 |
| May 28 2024 | 0.00000335 | 0.00000002 | 0.60% | 0.00000333 | 0.00000338 | 0.00000327 | 48,233.00 |
| May 27 2024 | 0.00000333 | 0.00000006 | 1.83% | 0.00000327 | 0.00000338 | 0.00000325 | 37,144.00 |
| May 26 2024 | 0.00000327 | -0.00000006 | -1.80% | 0.00000332 | 0.00000335 | 0.00000325 | 33,092.00 |
| May 25 2024 | 0.00000333 | -0.00000002 | -0.60% | 0.00000336 | 0.00000338 | 0.00000331 | 34,548.00 |
| May 24 2024 | 0.00000335 | 0.00000000 | 0.00% | 0.00000333 | 0.00000346 | 0.00000330 | 50,637.00 |
| May 23 2024 | 0.00000335 | 0.00000000 | 0.00% | 0.00000336 | 0.00000336 | 0.00000320 | 92,517.00 |
| May 22 2024 | 0.00000335 | 0.00000005 | 1.52% | 0.00000332 | 0.00000335 | 0.00000320 | 34,963.00 |
| May 21 2024 | 0.00000330 | 0.00000005 | 1.54% | 0.00000324 | 0.00000336 | 0.00000322 | 51,089.00 |
| May 20 2024 | 0.00000325 | 0.00000015 | 4.84% | 0.00000309 | 0.00000333 | 0.00000306 | 56,479.00 |
| May 19 2024 | 0.00000310 | -0.00000012 | -3.73% | 0.00000322 | 0.00000323 | 0.00000308 | 27,646.00 |
| May 18 2024 | 0.00000322 | -0.00000005 | -1.53% | 0.00000328 | 0.00000331 | 0.00000322 | 22,159.00 |
| May 17 2024 | 0.00000327 | 0.00000002 | 0.62% | 0.00000325 | 0.00000331 | 0.00000321 | 31,519.00 |
| May 16 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000325 | 0.00000329 | 0.00000318 | 29,990.00 |
| May 15 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000326 | 0.00000332 | 0.00000324 | 39,325.00 |
| May 14 2024 | 0.00000326 | -0.00000005 | -1.51% | 0.00000330 | 0.00000338 | 0.00000325 | 25,043.00 |
| May 13 2024 | 0.00000331 | -0.00000007 | -2.07% | 0.00000337 | 0.00000338 | 0.00000328 | 45,191.00 |
| May 12 2024 | 0.00000338 | -0.00000008 | -2.31% | 0.00000346 | 0.00000347 | 0.00000337 | 28,863.00 |
| May 11 2024 | 0.00000346 | -0.00000004 | -1.14% | 0.00000349 | 0.00000354 | 0.00000346 | 31,627.00 |
| May 10 2024 | 0.00000350 | -0.00000010 | -2.78% | 0.00000360 | 0.00000366 | 0.00000348 | 40,213.00 |
| 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 |
