Register to chat with like-minded investors on our interactive forums.
IOTXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000069 | 0.00000065 | 1,188,590.00 |
| Jul 26 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000065 | 414,542.00 |
| Jul 25 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000070 | 0.00000065 | 1,384,082.00 |
| Jul 24 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000071 | 0.00000068 | 601,672.00 |
| Jul 23 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000073 | 0.00000068 | 2,523,219.00 |
| Jul 22 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000076 | 0.00000078 | 0.00000072 | 2,227,176.00 |
| Jul 21 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000083 | 0.00000075 | 3,890,343.00 |
| Jul 20 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000076 | 0.00000078 | 0.00000073 | 1,141,749.00 |
| Jul 19 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000075 | 0.00000070 | 1,676,081.00 |
| Jul 18 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000080 | 0.00000072 | 2,962,196.00 |
| Jul 17 2024 | 0.00000074 | 0.00000005 | 7.25% | 0.00000070 | 0.00000075 | 0.00000068 | 2,510,569.00 |
| Jul 16 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000067 | 0.00000076 | 0.00000066 | 4,734,781.00 |
| Jul 15 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000064 | 849,218.00 |
| Jul 14 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000063 | 0.00000069 | 0.00000062 | 1,185,503.00 |
| Jul 13 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000064 | 0.00000061 | 408,616.00 |
| Jul 12 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000061 | 520,891.00 |
| Jul 11 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000065 | 0.00000066 | 0.00000062 | 1,906,455.00 |
| Jul 10 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000065 | 0.00000062 | 541,696.00 |
| Jul 09 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000064 | 0.00000066 | 0.00000063 | 362,563.00 |
| Jul 08 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000065 | 0.00000067 | 0.00000063 | 416,465.00 |
| Jul 07 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000066 | 0.00000067 | 0.00000063 | 347,661.00 |
| Jul 06 2024 | 0.00000065 | 0.00000003 | 4.84% | 0.00000062 | 0.00000067 | 0.00000061 | 1,364,113.00 |
| Jul 05 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000063 | 0.00000064 | 0.00000058 | 2,272,602.00 |
| Jul 04 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000067 | 0.00000069 | 0.00000063 | 2,204,230.00 |
| Jul 03 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000065 | 705,194.00 |
| Jul 02 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000066 | 0.00000067 | 0.00000063 | 1,701,679.00 |
| Jul 01 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000064 | 0.00000066 | 0.00000063 | 1,343,753.00 |
| Jun 30 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000064 | 0.00000061 | 869,870.00 |
| Jun 29 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000066 | 0.00000067 | 0.00000061 | 1,005,148.00 |
| Jun 28 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000065 | 0.00000069 | 0.00000065 | 2,139,531.00 |
| Jun 27 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000065 | 0.00000067 | 0.00000063 | 2,070,678.00 |
| Jun 26 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000067 | 0.00000067 | 0.00000063 | 5,335,366.00 |
| Jun 25 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 3,153,961.00 |
| Jun 24 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000063 | 0.00000067 | 0.00000062 | 3,154,170.00 |
| Jun 23 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000065 | 0.00000067 | 0.00000063 | 2,362,783.00 |
| Jun 22 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000064 | 1,513,837.00 |
| Jun 21 2024 | 0.00000067 | -0.00000004 | -5.63% | 0.00000071 | 0.00000071 | 0.00000067 | 2,946,807.00 |
| Jun 20 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000073 | 0.00000069 | 908,357.00 |
| Jun 19 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000067 | 0.00000072 | 0.00000066 | 1,802,805.00 |
| Jun 18 2024 | 0.00000067 | -0.00000012 | -15.19% | 0.00000079 | 0.00000080 | 0.00000067 | 7,981,680.00 |
| Jun 17 2024 | 0.00000079 | 0.00000003 | 3.95% | 0.00000076 | 0.00000080 | 0.00000072 | 5,696,240.00 |
| Jun 16 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000073 | 0.00000085 | 0.00000072 | 5,405,975.00 |
| Jun 15 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000073 | 0.00000075 | 0.00000072 | 753,817.00 |
| Jun 14 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000071 | 1,488,558.00 |
| Jun 13 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000078 | 0.00000078 | 0.00000073 | 3,617,194.00 |
| Jun 12 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000076 | 0.00000078 | 0.00000073 | 1,475,160.00 |
| Jun 11 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000076 | 0.00000077 | 0.00000074 | 1,247,191.00 |
| Jun 10 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000079 | 0.00000079 | 0.00000075 | 540,536.00 |
| Jun 09 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000079 | 0.00000076 | 917,260.00 |
| Jun 08 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000082 | 0.00000085 | 0.00000075 | 2,419,632.00 |
| Jun 07 2024 | 0.00000082 | -0.00000007 | -7.87% | 0.00000089 | 0.00000092 | 0.00000079 | 4,421,735.00 |
| Jun 06 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000093 | 0.00000087 | 1,479,833.00 |
| Jun 05 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000086 | 0.00000093 | 0.00000085 | 3,563,377.00 |
| Jun 04 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000085 | 0.00000086 | 0.00000083 | 937,403.00 |
| Jun 03 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000090 | 0.00000085 | 1,425,790.00 |
| Jun 02 2024 | 0.00000088 | -0.00000005 | -5.38% | 0.00000093 | 0.00000095 | 0.00000087 | 2,849,254.00 |
| Jun 01 2024 | 0.00000093 | 0.00000008 | 9.41% | 0.00000085 | 0.00000095 | 0.00000085 | 7,261,052.00 |
| May 31 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000086 | 0.00000090 | 0.00000083 | 9,623,238.00 |
| May 30 2024 | 0.00000085 | 0.00000006 | 7.59% | 0.00000078 | 0.00000088 | 0.00000077 | 8,728,199.00 |
| May 29 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000080 | 0.00000081 | 0.00000078 | 1,907,190.00 |
| May 28 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000083 | 0.00000083 | 0.00000079 | 1,805,662.00 |
| May 27 2024 | 0.00000082 | 0.00000007 | 9.33% | 0.00000075 | 0.00000084 | 0.00000074 | 4,984,055.00 |
| May 26 2024 | 0.00000075 | -0.00000004 | -5.06% | 0.00000077 | 0.00000079 | 0.00000074 | 1,298,024.00 |
| May 25 2024 | 0.00000079 | 0.00000004 | 5.33% | 0.00000074 | 0.00000079 | 0.00000074 | 1,209,636.00 |
| May 24 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000074 | 0.00000077 | 0.00000074 | 2,243,316.00 |
| May 23 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000076 | 0.00000077 | 0.00000071 | 1,595,406.00 |
| May 22 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000075 | 0.00000076 | 0.00000073 | 1,948,096.00 |
| May 21 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000076 | 0.00000078 | 0.00000075 | 1,127,080.00 |
| May 20 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000077 | 0.00000072 | 865,414.00 |
| May 19 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000076 | 0.00000077 | 0.00000073 | 1,048,984.00 |
| May 18 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000077 | 0.00000078 | 0.00000075 | 1,026,094.00 |
| May 17 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000076 | 0.00000078 | 0.00000075 | 1,600,554.00 |
| May 16 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000074 | 0.00000078 | 0.00000074 | 1,008,551.00 |
| May 15 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000074 | 0.00000075 | 0.00000072 | 2,904,291.00 |
| May 14 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000077 | 0.00000077 | 0.00000074 | 1,636,856.00 |
| May 13 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000081 | 0.00000081 | 0.00000075 | 851,885.00 |
| May 12 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000081 | 0.00000083 | 0.00000080 | 262,003.00 |
| May 11 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000080 | 0.00000082 | 0.00000079 | 750,858.00 |
| May 10 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000078 | 0.00000081 | 0.00000077 | 1,634,571.00 |
| May 09 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000079 | 0.00000080 | 0.00000077 | 1,579,718.00 |
| May 08 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000084 | 0.00000084 | 0.00000077 | 3,490,659.00 |
| May 07 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000086 | 0.00000083 | 1,323,529.00 |
| May 06 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000090 | 0.00000086 | 1,465,212.00 |
| May 05 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000088 | 0.00000090 | 0.00000086 | 355,557.00 |
| May 04 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000093 | 0.00000089 | 831,356.00 |
| May 03 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000094 | 0.00000094 | 0.00000089 | 680,610.00 |
| May 02 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000092 | 0.00000089 | 481,831.00 |
| May 01 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000089 | 0.00000092 | 0.00000086 | 732,675.00 |
| Apr 30 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000093 | 0.00000085 | 1,238,453.00 |
| Apr 29 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000094 | 0.00000096 | 0.00000090 | 455,450.00 |
| Apr 28 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000095 | 0.00000098 | 0.00000094 | 549,871.00 |
| Apr 27 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000094 | 0.00000096 | 0.00000092 | 608,620.00 |
