Register to chat with like-minded investors on our interactive forums.
IOTABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00000370 | -0.00000001 | -0.27% | 0.00000370 | 0.00000374 | 0.00000360 | 17,313.00 |
| Apr 24 2024 | 0.00000371 | -0.00000007 | -1.85% | 0.00000377 | 0.00000395 | 0.00000368 | 23,492.00 |
| Apr 23 2024 | 0.00000378 | 0.00000013 | 3.56% | 0.00000365 | 0.00000379 | 0.00000359 | 10,690.00 |
| Apr 22 2024 | 0.00000365 | 0.00000001 | 0.27% | 0.00000366 | 0.00000373 | 0.00000360 | 14,574.00 |
| Apr 21 2024 | 0.00000364 | -0.00000011 | -2.93% | 0.00000373 | 0.00000374 | 0.00000362 | 15,372.00 |
| Apr 20 2024 | 0.00000375 | 0.00000022 | 6.23% | 0.00000352 | 0.00000377 | 0.00000351 | 6,526.00 |
| Apr 19 2024 | 0.00000353 | 0.00000003 | 0.86% | 0.00000348 | 0.00000357 | 0.00000340 | 13,738.00 |
| Apr 18 2024 | 0.00000350 | -0.00000001 | -0.28% | 0.00000348 | 0.00000354 | 0.00000341 | 10,459.00 |
| Apr 17 2024 | 0.00000351 | 0.00000005 | 1.45% | 0.00000344 | 0.00000358 | 0.00000341 | 433.00 |
| Apr 16 2024 | 0.00000346 | -0.00000006 | -1.70% | 0.00000344 | 0.00000356 | 0.00000342 | 581.00 |
| Apr 15 2024 | 0.00000352 | -0.00000014 | -3.83% | 0.00000362 | 0.00000369 | 0.00000339 | 3,509.00 |
| Apr 14 2024 | 0.00000366 | 0.00000024 | 7.02% | 0.00000343 | 0.00000366 | 0.00000337 | 14,692.00 |
| Apr 13 2024 | 0.00000342 | -0.00000050 | -12.76% | 0.00000393 | 0.00000393 | 0.00000313 | 49,338.00 |
| Apr 12 2024 | 0.00000392 | -0.00000039 | -9.05% | 0.00000440 | 0.00000454 | 0.00000369 | 25,160.00 |
| Apr 11 2024 | 0.00000431 | 0.00000002 | 0.47% | 0.00000430 | 0.00000440 | 0.00000424 | 2,358.00 |
| Apr 10 2024 | 0.00000429 | -0.00000014 | -3.16% | 0.00000442 | 0.00000442 | 0.00000425 | 1,718.00 |
| Apr 09 2024 | 0.00000443 | -0.00000011 | -2.42% | 0.00000453 | 0.00000454 | 0.00000443 | 2,484.00 |
| Apr 08 2024 | 0.00000454 | 0.00000010 | 2.25% | 0.00000440 | 0.00000454 | 0.00000435 | 2,810.00 |
| Apr 07 2024 | 0.00000444 | 0.00000005 | 1.14% | 0.00000437 | 0.00000446 | 0.00000434 | 4,264.00 |
| Apr 06 2024 | 0.00000439 | -0.00000002 | -0.45% | 0.00000436 | 0.00000447 | 0.00000435 | 7,162.00 |
| Apr 05 2024 | 0.00000441 | -0.00000010 | -2.22% | 0.00000448 | 0.00000453 | 0.00000434 | 22,714.00 |
| Apr 04 2024 | 0.00000451 | -0.00000003 | -0.66% | 0.00000452 | 0.00000461 | 0.00000451 | 572.00 |
| Apr 03 2024 | 0.00000454 | -0.00000005 | -1.09% | 0.00000454 | 0.00000468 | 0.00000445 | 4,209.00 |
| Apr 02 2024 | 0.00000459 | -0.00000008 | -1.71% | 0.00000465 | 0.00000468 | 0.00000455 | 16,628.00 |
| Apr 01 2024 | 0.00000467 | -0.00000028 | -5.66% | 0.00000481 | 0.00000481 | 0.00000460 | 13,638.00 |
| Mar 31 2024 | 0.00000495 | -0.00000008 | -1.59% | 0.00000495 | 0.00000496 | 0.00000493 | 139.00 |
| Mar 30 2024 | 0.00000503 | -0.00000005 | -0.98% | 0.00000508 | 0.00000513 | 0.00000503 | 5,142.00 |
| Mar 29 2024 | 0.00000508 | 0.00000007 | 1.40% | 0.00000488 | 0.00000511 | 0.00000488 | 625.00 |
| Mar 28 2024 | 0.00000501 | -0.00000006 | -1.18% | 0.00000501 | 0.00000507 | 0.00000496 | 3,979.00 |
| Mar 27 2024 | 0.00000507 | -0.00000017 | -3.24% | 0.00000523 | 0.00000530 | 0.00000494 | 2,719.00 |
| Mar 26 2024 | 0.00000524 | 0.00000038 | 7.82% | 0.00000497 | 0.00000532 | 0.00000497 | 7,631.00 |
| Mar 25 2024 | 0.00000486 | 0.00000000 | 0.00% | 0.00000486 | 0.00000486 | 0.00000486 | 0.00 |
| Mar 24 2024 | 0.00000486 | 0.00000005 | 1.04% | 0.00000485 | 0.00000491 | 0.00000485 | 3.00 |
| Mar 23 2024 | 0.00000481 | -0.00000009 | -1.84% | 0.00000485 | 0.00000486 | 0.00000480 | 148.00 |
| Mar 22 2024 | 0.00000490 | -0.00000001 | -0.20% | 0.00000490 | 0.00000490 | 0.00000490 | 1,629.00 |
| Mar 21 2024 | 0.00000491 | 0.00000030 | 6.51% | 0.00000474 | 0.00000493 | 0.00000474 | 1,945.00 |
| Mar 20 2024 | 0.00000461 | 0.00000008 | 1.77% | 0.00000455 | 0.00000464 | 0.00000444 | 2,284.00 |
| Mar 19 2024 | 0.00000453 | -0.00000009 | -1.95% | 0.00000449 | 0.00000465 | 0.00000433 | 10,586.00 |
| Mar 18 2024 | 0.00000462 | -0.00000022 | -4.55% | 0.00000477 | 0.00000477 | 0.00000461 | 409.00 |
| Mar 17 2024 | 0.00000484 | -0.00000002 | -0.41% | 0.00000489 | 0.00000491 | 0.00000465 | 730.00 |
| Mar 16 2024 | 0.00000486 | -0.00000025 | -4.89% | 0.00000505 | 0.00000527 | 0.00000476 | 7,691.00 |
| Mar 15 2024 | 0.00000511 | -0.00000055 | -9.72% | 0.00000538 | 0.00000538 | 0.00000499 | 8,459.00 |
| Mar 14 2024 | 0.00000566 | 0.00000000 | 0.00% | 0.00000566 | 0.00000566 | 0.00000566 | 0.00 |
| Mar 13 2024 | 0.00000566 | 0.00000016 | 2.91% | 0.00000548 | 0.00000570 | 0.00000525 | 8,160.00 |
| Mar 12 2024 | 0.00000550 | 0.00000015 | 2.80% | 0.00000542 | 0.00000569 | 0.00000518 | 28,227.00 |
| Mar 11 2024 | 0.00000535 | 0.00000023 | 4.49% | 0.00000511 | 0.00000546 | 0.00000492 | 20,922.00 |
| Mar 10 2024 | 0.00000512 | 0.00000013 | 2.61% | 0.00000502 | 0.00000522 | 0.00000491 | 4,300.00 |
| Mar 09 2024 | 0.00000499 | 0.00000010 | 2.04% | 0.00000488 | 0.00000499 | 0.00000487 | 565.00 |
| Mar 08 2024 | 0.00000489 | -0.00000025 | -4.86% | 0.00000516 | 0.00000516 | 0.00000470 | 5,151.00 |
| Mar 07 2024 | 0.00000514 | -0.00000014 | -2.65% | 0.00000529 | 0.00000529 | 0.00000507 | 1,721.00 |
| Mar 06 2024 | 0.00000528 | 0.00000002 | 0.38% | 0.00000527 | 0.00000534 | 0.00000495 | 4,566.00 |
| Mar 05 2024 | 0.00000526 | 0.00000031 | 6.26% | 0.00000493 | 0.00000574 | 0.00000459 | 36,182.00 |
| Mar 04 2024 | 0.00000495 | -0.00000018 | -3.51% | 0.00000513 | 0.00000538 | 0.00000489 | 11,721.00 |
| Mar 03 2024 | 0.00000513 | -0.00000024 | -4.47% | 0.00000539 | 0.00000542 | 0.00000477 | 6,859.00 |
| Mar 02 2024 | 0.00000537 | 0.00000034 | 6.76% | 0.00000508 | 0.00000537 | 0.00000499 | 8,083.00 |
| Mar 01 2024 | 0.00000503 | 0.00000045 | 9.83% | 0.00000477 | 0.00000503 | 0.00000476 | 18,248.00 |
| Feb 29 2024 | 0.00000458 | -0.00000008 | -1.72% | 0.00000464 | 0.00000500 | 0.00000458 | 18,296.00 |
| Feb 28 2024 | 0.00000466 | -0.00000040 | -7.91% | 0.00000507 | 0.00000515 | 0.00000249 | 21,865.00 |
| Feb 27 2024 | 0.00000506 | -0.00000005 | -0.98% | 0.00000510 | 0.00000527 | 0.00000497 | 9,497.00 |
| Feb 26 2024 | 0.00000511 | -0.00000019 | -3.58% | 0.00000529 | 0.00000529 | 0.00000510 | 2,039.00 |
| Feb 25 2024 | 0.00000530 | 0.00000001 | 0.19% | 0.00000519 | 0.00000530 | 0.00000519 | 170.00 |
| Feb 24 2024 | 0.00000529 | 0.00000011 | 2.12% | 0.00000520 | 0.00000533 | 0.00000517 | 1,630.00 |
| Feb 23 2024 | 0.00000518 | -0.00000009 | -1.71% | 0.00000523 | 0.00000523 | 0.00000509 | 1,386.00 |
| Feb 22 2024 | 0.00000527 | 0.00000000 | 0.00% | 0.00000521 | 0.00000546 | 0.00000521 | 4,533.00 |
| Feb 21 2024 | 0.00000527 | -0.00000010 | -1.86% | 0.00000560 | 0.00000562 | 0.00000521 | 5,237.00 |
| Feb 20 2024 | 0.00000537 | -0.00000011 | -2.01% | 0.00000548 | 0.00000560 | 0.00000518 | 9,954.00 |
| Feb 19 2024 | 0.00000548 | 0.00000021 | 3.98% | 0.00000529 | 0.00000548 | 0.00000528 | 541.00 |
| Feb 18 2024 | 0.00000527 | 0.00000018 | 3.54% | 0.00000507 | 0.00000543 | 0.00000507 | 8,761.00 |
| Feb 17 2024 | 0.00000509 | -0.00000006 | -1.17% | 0.00000517 | 0.00000523 | 0.00000504 | 4,543.00 |
| Feb 16 2024 | 0.00000515 | -0.00000016 | -3.01% | 0.00000529 | 0.00000534 | 0.00000514 | 867.00 |
| Feb 15 2024 | 0.00000531 | 0.00000006 | 1.14% | 0.00000520 | 0.00000533 | 0.00000518 | 1,225.00 |
| Feb 14 2024 | 0.00000525 | -0.00000007 | -1.32% | 0.00000529 | 0.00000536 | 0.00000520 | 2,920.00 |
| Feb 13 2024 | 0.00000532 | 0.00000016 | 3.10% | 0.00000519 | 0.00000533 | 0.00000516 | 589.00 |
| Feb 12 2024 | 0.00000516 | -0.00000006 | -1.15% | 0.00000512 | 0.00000516 | 0.00000512 | 37.00 |
| Feb 11 2024 | 0.00000522 | -0.00000007 | -1.32% | 0.00000531 | 0.00000531 | 0.00000522 | 82.00 |
| Feb 10 2024 | 0.00000529 | -0.00000004 | -0.75% | 0.00000547 | 0.00000571 | 0.00000529 | 13,944.00 |
| Feb 09 2024 | 0.00000533 | -0.00000010 | -1.84% | 0.00000539 | 0.00000541 | 0.00000527 | 333.00 |
| Feb 08 2024 | 0.00000543 | -0.00000026 | -4.57% | 0.00000569 | 0.00000569 | 0.00000539 | 572.00 |
| Feb 07 2024 | 0.00000569 | -0.00000016 | -2.74% | 0.00000584 | 0.00000587 | 0.00000565 | 1,830.00 |
| Feb 06 2024 | 0.00000585 | 0.00000018 | 3.17% | 0.00000567 | 0.00000589 | 0.00000566 | 1,049.00 |
| Feb 05 2024 | 0.00000567 | 0.00000002 | 0.35% | 0.00000562 | 0.00000577 | 0.00000557 | 343.00 |
| Feb 04 2024 | 0.00000565 | -0.00000012 | -2.08% | 0.00000576 | 0.00000576 | 0.00000563 | 960.00 |
| Feb 03 2024 | 0.00000577 | -0.00000010 | -1.70% | 0.00000582 | 0.00000582 | 0.00000574 | 522.00 |
| Feb 02 2024 | 0.00000587 | 0.00000022 | 3.89% | 0.00000561 | 0.00000589 | 0.00000561 | 1,167.00 |
| Feb 01 2024 | 0.00000565 | -0.00000001 | -0.18% | 0.00000570 | 0.00000582 | 0.00000561 | 1,509.00 |
| Jan 31 2024 | 0.00000566 | -0.00000012 | -2.08% | 0.00000576 | 0.00000593 | 0.00000558 | 911.00 |
| Jan 30 2024 | 0.00000578 | -0.00000030 | -4.93% | 0.00000585 | 0.00000598 | 0.00000578 | 17,706.00 |
| Jan 29 2024 | 0.00000608 | 0.00000032 | 5.56% | 0.00000573 | 0.00000622 | 0.00000571 | 7,785.00 |
| Jan 28 2024 | 0.00000576 | -0.00000015 | -2.54% | 0.00000592 | 0.00000621 | 0.00000576 | 4,365.00 |
| Jan 27 2024 | 0.00000591 | 0.00000001 | 0.17% | 0.00000591 | 0.00000603 | 0.00000552 | 20,979.00 |
