Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOTABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000333 | -0.00000001 | -0.30% | 0.00000334 | 0.00000337 | 0.00000330 | 24,784.00 |
| May 24 2024 | 0.00000334 | 0.00000000 | 0.00% | 0.00000334 | 0.00000344 | 0.00000330 | 50,560.00 |
| May 23 2024 | 0.00000334 | 0.00000000 | 0.00% | 0.00000333 | 0.00000335 | 0.00000321 | 37,736.00 |
| May 22 2024 | 0.00000334 | 0.00000004 | 1.21% | 0.00000330 | 0.00000335 | 0.00000319 | 23,419.00 |
| May 21 2024 | 0.00000330 | 0.00000006 | 1.85% | 0.00000324 | 0.00000336 | 0.00000323 | 14,845.00 |
| May 20 2024 | 0.00000324 | 0.00000015 | 4.85% | 0.00000308 | 0.00000331 | 0.00000305 | 34,793.00 |
| May 19 2024 | 0.00000309 | -0.00000013 | -4.04% | 0.00000321 | 0.00000323 | 0.00000308 | 30,116.00 |
| May 18 2024 | 0.00000322 | -0.00000005 | -1.53% | 0.00000327 | 0.00000330 | 0.00000321 | 17,594.00 |
| May 17 2024 | 0.00000327 | 0.00000003 | 0.93% | 0.00000324 | 0.00000330 | 0.00000321 | 16,082.00 |
| May 16 2024 | 0.00000324 | 0.00000000 | 0.00% | 0.00000324 | 0.00000328 | 0.00000317 | 20,464.00 |
| May 15 2024 | 0.00000324 | -0.00000001 | -0.31% | 0.00000325 | 0.00000330 | 0.00000323 | 28,500.00 |
| May 14 2024 | 0.00000325 | -0.00000005 | -1.52% | 0.00000330 | 0.00000337 | 0.00000324 | 19,565.00 |
| May 13 2024 | 0.00000330 | -0.00000007 | -2.08% | 0.00000336 | 0.00000337 | 0.00000327 | 30,438.00 |
| May 12 2024 | 0.00000337 | -0.00000008 | -2.32% | 0.00000346 | 0.00000347 | 0.00000336 | 21,208.00 |
| May 11 2024 | 0.00000345 | -0.00000004 | -1.15% | 0.00000349 | 0.00000354 | 0.00000345 | 23,191.00 |
| May 10 2024 | 0.00000349 | -0.00000010 | -2.79% | 0.00000360 | 0.00000365 | 0.00000347 | 19,084.00 |
| May 09 2024 | 0.00000359 | 0.00000006 | 1.70% | 0.00000354 | 0.00000361 | 0.00000351 | 15,043.00 |
| May 08 2024 | 0.00000353 | 0.00000004 | 1.15% | 0.00000349 | 0.00000355 | 0.00000341 | 3,877.00 |
| May 07 2024 | 0.00000349 | -0.00000008 | -2.24% | 0.00000358 | 0.00000360 | 0.00000349 | 17,117.00 |
| May 06 2024 | 0.00000357 | 0.00000002 | 0.56% | 0.00000356 | 0.00000366 | 0.00000353 | 28,123.00 |
| May 05 2024 | 0.00000355 | 0.00000000 | 0.00% | 0.00000355 | 0.00000359 | 0.00000351 | 26,030.00 |
| May 04 2024 | 0.00000355 | -0.00000005 | -1.39% | 0.00000360 | 0.00000363 | 0.00000355 | 16,883.00 |
| May 03 2024 | 0.00000360 | -0.00000010 | -2.70% | 0.00000370 | 0.00000373 | 0.00000359 | 23,706.00 |
| May 02 2024 | 0.00000370 | 0.00000002 | 0.54% | 0.00000365 | 0.00000375 | 0.00000362 | 27,607.00 |
| May 01 2024 | 0.00000368 | 0.00000016 | 4.55% | 0.00000352 | 0.00000368 | 0.00000348 | 35,472.00 |
| Apr 30 2024 | 0.00000352 | -0.00000001 | -0.28% | 0.00000351 | 0.00000354 | 0.00000340 | 38,922.00 |
| Apr 29 2024 | 0.00000353 | -0.00000009 | -2.49% | 0.00000363 | 0.00000364 | 0.00000349 | 33,954.00 |
| Apr 28 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000369 | 0.00000379 | 0.00000361 | 22,227.00 |
| Apr 27 2024 | 0.00000370 | 0.00000008 | 2.21% | 0.00000363 | 0.00000372 | 0.00000356 | 28,887.00 |
| Apr 26 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000367 | 0.00000368 | 0.00000357 | 25,129.00 |
| Apr 25 2024 | 0.00000370 | -0.00000002 | -0.54% | 0.00000372 | 0.00000374 | 0.00000361 | 20,323.00 |
| Apr 24 2024 | 0.00000372 | -0.00000008 | -2.11% | 0.00000377 | 0.00000398 | 0.00000369 | 28,408.00 |
| Apr 23 2024 | 0.00000380 | 0.00000014 | 3.83% | 0.00000366 | 0.00000380 | 0.00000359 | 29,653.00 |
| Apr 22 2024 | 0.00000366 | 0.00000001 | 0.27% | 0.00000369 | 0.00000373 | 0.00000360 | 20,029.00 |
| Apr 21 2024 | 0.00000365 | -0.00000012 | -3.18% | 0.00000373 | 0.00000375 | 0.00000363 | 22,440.00 |
| Apr 20 2024 | 0.00000377 | 0.00000023 | 6.50% | 0.00000353 | 0.00000378 | 0.00000351 | 25,067.00 |
| Apr 19 2024 | 0.00000354 | 0.00000004 | 1.14% | 0.00000349 | 0.00000357 | 0.00000341 | 22,798.00 |
| Apr 18 2024 | 0.00000350 | 0.00000000 | 0.00% | 0.00000349 | 0.00000358 | 0.00000342 | 26,851.00 |
| Apr 17 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000345 | 0.00000361 | 0.00000341 | 25,185.00 |
| Apr 16 2024 | 0.00000348 | -0.00000002 | -0.57% | 0.00000347 | 0.00000358 | 0.00000338 | 20,761.00 |
| Apr 15 2024 | 0.00000350 | -0.00000016 | -4.37% | 0.00000364 | 0.00000370 | 0.00000339 | 33,139.00 |
| Apr 14 2024 | 0.00000366 | 0.00000019 | 5.48% | 0.00000345 | 0.00000368 | 0.00000335 | 11,627.00 |
| Apr 13 2024 | 0.00000347 | -0.00000047 | -11.93% | 0.00000393 | 0.00000394 | 0.00000318 | 24,567.00 |
| Apr 12 2024 | 0.00000394 | -0.00000039 | -9.01% | 0.00000438 | 0.00000455 | 0.00000376 | 21,543.00 |
| Apr 11 2024 | 0.00000433 | 0.00000004 | 0.93% | 0.00000429 | 0.00000440 | 0.00000422 | 15,671.00 |
| Apr 10 2024 | 0.00000429 | -0.00000011 | -2.50% | 0.00000441 | 0.00000442 | 0.00000425 | 23,284.00 |
| Apr 09 2024 | 0.00000440 | -0.00000012 | -2.65% | 0.00000452 | 0.00000454 | 0.00000439 | 18,539.00 |
| Apr 08 2024 | 0.00000452 | 0.00000007 | 1.57% | 0.00000440 | 0.00000454 | 0.00000434 | 19,943.00 |
| Apr 07 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000438 | 0.00000446 | 0.00000438 | 16,916.00 |
| Apr 06 2024 | 0.00000440 | 0.00000000 | 0.00% | 0.00000440 | 0.00000448 | 0.00000438 | 14,271.00 |
| Apr 05 2024 | 0.00000440 | -0.00000010 | -2.22% | 0.00000448 | 0.00000452 | 0.00000435 | 14,438.00 |
| Apr 04 2024 | 0.00000450 | -0.00000004 | -0.88% | 0.00000453 | 0.00000462 | 0.00000445 | 16,318.00 |
| Apr 03 2024 | 0.00000454 | -0.00000002 | -0.44% | 0.00000454 | 0.00000473 | 0.00000445 | 25,406.00 |
| Apr 02 2024 | 0.00000456 | -0.00000012 | -2.56% | 0.00000468 | 0.00000469 | 0.00000454 | 22,176.00 |
| Apr 01 2024 | 0.00000468 | -0.00000026 | -5.26% | 0.00000492 | 0.00000492 | 0.00000459 | 23,053.00 |
| Mar 31 2024 | 0.00000494 | 0.00000004 | 0.82% | 0.00000492 | 0.00000497 | 0.00000488 | 15,249.00 |
| Mar 30 2024 | 0.00000490 | -0.00000019 | -3.73% | 0.00000508 | 0.00000515 | 0.00000489 | 18,243.00 |
| Mar 29 2024 | 0.00000509 | 0.00000006 | 1.19% | 0.00000499 | 0.00000511 | 0.00000488 | 27,091.00 |
| Mar 28 2024 | 0.00000503 | 0.00000001 | 0.20% | 0.00000501 | 0.00000512 | 0.00000490 | 16,450.00 |
| Mar 27 2024 | 0.00000502 | -0.00000021 | -4.02% | 0.00000523 | 0.00000530 | 0.00000493 | 17,950.00 |
| Mar 26 2024 | 0.00000523 | 0.00000033 | 6.73% | 0.00000491 | 0.00000534 | 0.00000490 | 25,195.00 |
| Mar 25 2024 | 0.00000490 | 0.00000005 | 1.03% | 0.00000485 | 0.00000493 | 0.00000482 | 22,537.00 |
| Mar 24 2024 | 0.00000485 | 0.00000004 | 0.83% | 0.00000482 | 0.00000491 | 0.00000477 | 11,384.00 |
| Mar 23 2024 | 0.00000481 | -0.00000002 | -0.41% | 0.00000483 | 0.00000488 | 0.00000477 | 10,025.00 |
| Mar 22 2024 | 0.00000483 | -0.00000014 | -2.82% | 0.00000500 | 0.00000500 | 0.00000476 | 13,479.00 |
| Mar 21 2024 | 0.00000497 | 0.00000035 | 7.58% | 0.00000463 | 0.00000498 | 0.00000463 | 17,761.00 |
| Mar 20 2024 | 0.00000462 | 0.00000006 | 1.32% | 0.00000456 | 0.00000469 | 0.00000444 | 23,184.00 |
| Mar 19 2024 | 0.00000456 | -0.00000004 | -0.87% | 0.00000459 | 0.00000467 | 0.00000432 | 21,016.00 |
| Mar 18 2024 | 0.00000460 | -0.00000021 | -4.37% | 0.00000480 | 0.00000483 | 0.00000458 | 13,473.00 |
| Mar 17 2024 | 0.00000481 | -0.00000004 | -0.82% | 0.00000488 | 0.00000489 | 0.00000464 | 18,815.00 |
| Mar 16 2024 | 0.00000485 | -0.00000026 | -5.09% | 0.00000512 | 0.00000526 | 0.00000475 | 15,137.00 |
| Mar 15 2024 | 0.00000511 | -0.00000035 | -6.41% | 0.00000547 | 0.00000547 | 0.00000499 | 20,873.00 |
| Mar 14 2024 | 0.00000546 | -0.00000021 | -3.70% | 0.00000561 | 0.00000574 | 0.00000529 | 19,867.00 |
| Mar 13 2024 | 0.00000567 | 0.00000018 | 3.28% | 0.00000545 | 0.00000570 | 0.00000524 | 13,214.00 |
| Mar 12 2024 | 0.00000549 | 0.00000013 | 2.43% | 0.00000541 | 0.00000571 | 0.00000516 | 17,458.00 |
| Mar 11 2024 | 0.00000536 | 0.00000024 | 4.69% | 0.00000512 | 0.00000546 | 0.00000490 | 27,023.00 |
| Mar 10 2024 | 0.00000512 | 0.00000016 | 3.23% | 0.00000499 | 0.00000524 | 0.00000489 | 33,716.00 |
| Mar 09 2024 | 0.00000496 | 0.00000006 | 1.22% | 0.00000489 | 0.00000500 | 0.00000486 | 7,071.00 |
| Mar 08 2024 | 0.00000490 | -0.00000026 | -5.04% | 0.00000518 | 0.00000518 | 0.00000471 | 20,410.00 |
| Mar 07 2024 | 0.00000516 | -0.00000011 | -2.09% | 0.00000526 | 0.00000528 | 0.00000502 | 19,366.00 |
| Mar 06 2024 | 0.00000527 | 0.00000002 | 0.38% | 0.00000526 | 0.00000538 | 0.00000496 | 12,716.00 |
| Mar 05 2024 | 0.00000525 | 0.00000031 | 6.28% | 0.00000491 | 0.00000573 | 0.00000484 | 33,436.00 |
| Mar 04 2024 | 0.00000494 | -0.00000017 | -3.33% | 0.00000513 | 0.00000539 | 0.00000488 | 29,184.00 |
| Mar 03 2024 | 0.00000511 | -0.00000028 | -5.19% | 0.00000538 | 0.00000542 | 0.00000491 | 23,693.00 |
| Mar 02 2024 | 0.00000539 | 0.00000036 | 7.16% | 0.00000507 | 0.00000540 | 0.00000499 | 29,666.00 |
| Mar 01 2024 | 0.00000503 | 0.00000031 | 6.57% | 0.00000476 | 0.00000504 | 0.00000473 | 14,808.00 |
| Feb 29 2024 | 0.00000472 | 0.00000008 | 1.72% | 0.00000463 | 0.00000501 | 0.00000458 | 17,891.00 |
| Feb 28 2024 | 0.00000464 | -0.00000043 | -8.48% | 0.00000507 | 0.00000577 | 0.00000443 | 22,343.00 |
| Feb 27 2024 | 0.00000507 | -0.00000004 | -0.78% | 0.00000509 | 0.00000527 | 0.00000497 | 30,709.00 |
| Feb 26 2024 | 0.00000511 | -0.00000018 | -3.40% | 0.00000530 | 0.00000533 | 0.00000509 | 34,010.00 |
| Feb 25 2024 | 0.00000529 | -0.00000001 | -0.19% | 0.00000530 | 0.00000533 | 0.00000518 | 22,757.00 |
| Feb 24 2024 | 0.00000530 | 0.00000008 | 1.53% | 0.00000519 | 0.00000534 | 0.00000514 | 14,836.00 |
