Register for streaming realtime charts, analysis tools, and prices.IOTAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.2528 | 0.0078 | 3.18% | 0.2442 | 0.2529 | 0.2371 | 4,313,268.00 |
| Apr 22 2024 | 0.245 | 0.0073 | 3.07% | 0.2398 | 0.2478 | 0.2368 | 3,124,069.00 |
| Apr 21 2024 | 0.2377 | -0.0056 | -2.30% | 0.2418 | 0.2451 | 0.2333 | 2,392,045.00 |
| Apr 20 2024 | 0.2433 | 0.0179 | 7.94% | 0.2256 | 0.2453 | 0.2223 | 2,789,846.00 |
| Apr 19 2024 | 0.2254 | 0.0034 | 1.53% | 0.2216 | 0.2336 | 0.204 | 4,640,928.00 |
| Apr 18 2024 | 0.222 | 0.0073 | 3.40% | 0.2143 | 0.2257 | 0.2084 | 3,502,499.00 |
| Apr 17 2024 | 0.2147 | -0.0068 | -3.07% | 0.2203 | 0.2268 | 0.2068 | 4,063,813.00 |
| Apr 16 2024 | 0.2215 | 0.0002 | 0.09% | 0.2202 | 0.228 | 0.2083 | 4,490,367.00 |
| Apr 15 2024 | 0.2213 | -0.0183 | -7.64% | 0.2385 | 0.2468 | 0.212 | 6,889,690.00 |
| Apr 14 2024 | 0.2396 | 0.0188 | 8.51% | 0.2206 | 0.2415 | 0.2112 | 4,057,690.00 |
| Apr 13 2024 | 0.2208 | -0.0439 | -16.58% | 0.2635 | 0.2639 | 0.1922 | 11,455,259.00 |
| Apr 12 2024 | 0.2647 | -0.0395 | -12.98% | 0.3089 | 0.3207 | 0.2307 | 15,639,459.00 |
| Apr 11 2024 | 0.3042 | 0.0011 | 0.36% | 0.3022 | 0.313 | 0.2944 | 4,555,509.00 |
| Apr 10 2024 | 0.3031 | -0.0015 | -0.49% | 0.3037 | 0.3062 | 0.2863 | 3,483,889.00 |
| Apr 09 2024 | 0.3046 | -0.0198 | -6.10% | 0.3248 | 0.3253 | 0.3033 | 4,113,357.00 |
| Apr 08 2024 | 0.3244 | 0.0155 | 5.02% | 0.3077 | 0.3264 | 0.3014 | 2,698,508.00 |
| Apr 07 2024 | 0.3089 | 0.0058 | 1.91% | 0.3026 | 0.3106 | 0.3022 | 1,010,425.00 |
| Apr 06 2024 | 0.3031 | 0.0047 | 1.58% | 0.298 | 0.3055 | 0.2972 | 1,086,317.00 |
| Apr 05 2024 | 0.2984 | -0.0101 | -3.27% | 0.3072 | 0.309 | 0.2885 | 2,088,621.00 |
| Apr 04 2024 | 0.3085 | 0.0093 | 3.11% | 0.2981 | 0.316 | 0.2901 | 2,831,051.00 |
| Apr 03 2024 | 0.2992 | 0.0011 | 0.37% | 0.2986 | 0.3119 | 0.2866 | 2,600,177.00 |
| Apr 02 2024 | 0.2981 | -0.0281 | -8.61% | 0.3261 | 0.3265 | 0.2954 | 4,812,142.00 |
| Apr 01 2024 | 0.3262 | -0.0251 | -7.14% | 0.3505 | 0.3516 | 0.315 | 4,908,662.00 |
| Mar 31 2024 | 0.3513 | 0.0081 | 2.36% | 0.3428 | 0.353 | 0.3421 | 1,361,479.00 |
| Mar 30 2024 | 0.3432 | -0.0124 | -3.49% | 0.3542 | 0.3615 | 0.3411 | 3,041,253.00 |
| Mar 29 2024 | 0.3556 | 0.0008 | 0.23% | 0.3538 | 0.358 | 0.3393 | 3,496,622.00 |
| Mar 28 2024 | 0.3548 | 0.0057 | 1.63% | 0.3491 | 0.3625 | 0.3386 | 4,178,964.00 |
| Mar 27 2024 | 0.3491 | -0.0174 | -4.75% | 0.3621 | 0.3768 | 0.338 | 7,530,946.00 |
| Mar 26 2024 | 0.3665 | 0.0225 | 6.54% | 0.3439 | 0.3774 | 0.3439 | 9,304,324.00 |
| Mar 25 2024 | 0.344 | 0.0173 | 5.30% | 0.3255 | 0.3492 | 0.3227 | 5,398,302.00 |
| Mar 24 2024 | 0.3267 | 0.0188 | 6.11% | 0.3085 | 0.328 | 0.3047 | 4,104,750.00 |
| Mar 23 2024 | 0.3079 | -0.0007 | -0.23% | 0.3068 | 0.3164 | 0.3033 | 2,477,487.00 |
| Mar 22 2024 | 0.3086 | -0.0183 | -5.60% | 0.3273 | 0.3304 | 0.2986 | 4,710,169.00 |
| Mar 21 2024 | 0.3269 | 0.0113 | 3.58% | 0.3134 | 0.3316 | 0.3114 | 4,570,578.00 |
| Mar 20 2024 | 0.3156 | 0.0326 | 11.52% | 0.2844 | 0.3158 | 0.2693 | 4,839,236.00 |
| Mar 19 2024 | 0.283 | -0.0273 | -8.80% | 0.311 | 0.3143 | 0.2734 | 6,518,181.00 |
| Mar 18 2024 | 0.3103 | -0.0192 | -5.83% | 0.3274 | 0.3331 | 0.3063 | 3,981,448.00 |
| Mar 17 2024 | 0.3295 | 0.0103 | 3.23% | 0.3216 | 0.3361 | 0.2996 | 4,294,530.00 |
| Mar 16 2024 | 0.3192 | -0.0358 | -10.08% | 0.3562 | 0.3652 | 0.312 | 5,133,872.00 |
| Mar 15 2024 | 0.355 | -0.0601 | -14.48% | 0.3915 | 0.3941 | 0.3251 | 8,014,764.00 |
| Mar 14 2024 | 0.4151 | 0.00 | 0.00% | 0.4151 | 0.4151 | 0.4151 | 0.00 |
| Mar 13 2024 | 0.4151 | 0.0217 | 5.52% | 0.3891 | 0.4175 | 0.3786 | 7,862,080.00 |
| Mar 12 2024 | 0.3934 | 0.004 | 1.03% | 0.3881 | 0.4144 | 0.3625 | 14,681,704.00 |
| Mar 11 2024 | 0.3894 | 0.0352 | 9.94% | 0.3527 | 0.3964 | 0.3294 | 13,888,105.00 |
| Mar 10 2024 | 0.3542 | 0.0202 | 6.05% | 0.3418 | 0.3646 | 0.336 | 7,117,131.00 |
| Mar 09 2024 | 0.334 | 0.00 | 0.00% | 0.334 | 0.334 | 0.334 | 0.00 |
| Mar 08 2024 | 0.334 | -0.0116 | -3.36% | 0.3457 | 0.3474 | 0.3188 | 6,682,512.00 |
| Mar 07 2024 | 0.3456 | -0.0049 | -1.40% | 0.3469 | 0.3527 | 0.3351 | 4,143,157.00 |
| Mar 06 2024 | 0.3505 | 0.0158 | 4.72% | 0.3406 | 0.3519 | 0.3107 | 8,627,387.00 |
| Mar 05 2024 | 0.3347 | -0.0021 | -0.62% | 0.3347 | 0.384 | 0.2666 | 21,931,572.00 |
| Mar 04 2024 | 0.3368 | 0.0128 | 3.95% | 0.3239 | 0.351 | 0.3166 | 13,210,037.00 |
| Mar 03 2024 | 0.324 | -0.011 | -3.28% | 0.3318 | 0.3354 | 0.2903 | 7,634,670.00 |
| Mar 02 2024 | 0.335 | 0.0201 | 6.38% | 0.3164 | 0.336 | 0.309 | 8,650,664.00 |
| Mar 01 2024 | 0.3149 | 0.025 | 8.62% | 0.2923 | 0.3154 | 0.2888 | 6,499,926.00 |
| Feb 29 2024 | 0.2899 | -0.0003 | -0.10% | 0.2898 | 0.3155 | 0.2774 | 15,732,736.00 |
| Feb 28 2024 | 0.2902 | 0.0006 | 0.21% | 0.2905 | 0.3019 | 0.241 | 12,050,890.00 |
| Feb 27 2024 | 0.2896 | 0.0117 | 4.21% | 0.2784 | 0.294 | 0.2779 | 8,454,201.00 |
| Feb 26 2024 | 0.2779 | 0.0035 | 1.28% | 0.2739 | 0.2819 | 0.2634 | 4,161,060.00 |
| Feb 25 2024 | 0.2744 | 0.0011 | 0.40% | 0.2739 | 0.2761 | 0.2672 | 1,984,228.00 |
| Feb 24 2024 | 0.2733 | 0.0093 | 3.52% | 0.2657 | 0.2753 | 0.2604 | 2,258,848.00 |
| Feb 23 2024 | 0.264 | -0.0046 | -1.71% | 0.2689 | 0.2715 | 0.2571 | 3,313,390.00 |
| Feb 22 2024 | 0.2686 | -0.0071 | -2.58% | 0.275 | 0.2815 | 0.2669 | 4,662,849.00 |
| Feb 21 2024 | 0.2757 | -0.0087 | -3.06% | 0.2837 | 0.2945 | 0.264 | 8,406,885.00 |
| Feb 20 2024 | 0.2844 | 0.0014 | 0.49% | 0.2826 | 0.2936 | 0.2677 | 10,335,163.00 |
| Feb 19 2024 | 0.283 | 0.0091 | 3.32% | 0.2737 | 0.2864 | 0.2736 | 7,073,291.00 |
| Feb 18 2024 | 0.2739 | 0.0093 | 3.51% | 0.2644 | 0.282 | 0.2599 | 8,476,653.00 |
| Feb 17 2024 | 0.2646 | -0.0059 | -2.18% | 0.2704 | 0.2722 | 0.2541 | 4,876,615.00 |
| Feb 16 2024 | 0.2705 | -0.0044 | -1.60% | 0.2748 | 0.2799 | 0.2641 | 6,258,369.00 |
| Feb 15 2024 | 0.2749 | 0.0032 | 1.18% | 0.2712 | 0.2789 | 0.2673 | 5,238,852.00 |
| Feb 14 2024 | 0.2717 | 0.0117 | 4.50% | 0.2599 | 0.2771 | 0.2573 | 4,251,805.00 |
| Feb 13 2024 | 0.260 | 0.0018 | 0.70% | 0.2594 | 0.2668 | 0.2522 | 7,257,367.00 |
| Feb 12 2024 | 0.2582 | 0.0064 | 2.54% | 0.2514 | 0.2603 | 0.2453 | 3,918,829.00 |
| Feb 11 2024 | 0.2518 | -0.0011 | -0.43% | 0.2526 | 0.2556 | 0.2499 | 2,744,379.00 |
| Feb 10 2024 | 0.2529 | 0.00 | 0.00% | 0.2541 | 0.2702 | 0.2498 | 5,351,278.00 |
| Feb 09 2024 | 0.2529 | 0.0079 | 3.22% | 0.2445 | 0.2562 | 0.244 | 2,734,497.00 |
| Feb 08 2024 | 0.245 | -0.005 | -2.00% | 0.2509 | 0.2539 | 0.2428 | 4,302,969.00 |
| Feb 07 2024 | 0.250 | -0.002 | -0.79% | 0.252 | 0.2532 | 0.2417 | 2,510,536.00 |
| Feb 06 2024 | 0.252 | 0.0093 | 3.83% | 0.2422 | 0.2551 | 0.2407 | 3,921,672.00 |
| Feb 05 2024 | 0.2427 | 0.0027 | 1.13% | 0.2397 | 0.2464 | 0.2355 | 1,995,614.00 |
| Feb 04 2024 | 0.240 | -0.008 | -3.23% | 0.2473 | 0.2476 | 0.2392 | 1,629,515.00 |
| Feb 03 2024 | 0.248 | -0.005 | -1.98% | 0.253 | 0.253 | 0.2458 | 1,599,120.00 |
| Feb 02 2024 | 0.253 | 0.0104 | 4.29% | 0.2417 | 0.2546 | 0.2407 | 3,048,655.00 |
| Feb 01 2024 | 0.2426 | 0.0025 | 1.04% | 0.2409 | 0.2499 | 0.235 | 4,039,484.00 |
| Jan 31 2024 | 0.2401 | -0.0085 | -3.42% | 0.2496 | 0.255 | 0.2366 | 3,692,884.00 |
| Jan 30 2024 | 0.2486 | -0.0085 | -3.31% | 0.2555 | 0.2591 | 0.2466 | 3,524,763.00 |
| Jan 29 2024 | 0.2571 | 0.0157 | 6.50% | 0.2405 | 0.2646 | 0.2392 | 8,808,157.00 |
| Jan 28 2024 | 0.2414 | -0.0087 | -3.48% | 0.2493 | 0.2645 | 0.2407 | 6,012,372.00 |
| Jan 27 2024 | 0.2501 | 0.0018 | 0.72% | 0.2482 | 0.2547 | 0.2382 | 4,872,111.00 |
| Jan 26 2024 | 0.2483 | 0.0051 | 2.10% | 0.2421 | 0.2633 | 0.2373 | 11,227,751.00 |
| Jan 25 2024 | 0.2432 | 0.0252 | 11.56% | 0.2179 | 0.2526 | 0.2162 | 24,203,934.00 |
