Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.IOTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.00000360 | 0.00000011 | 3.15% | 0.00000354 | 0.00000361 | 0.00000353 | 134,622.00 |
| May 08 2024 | 0.00000349 | 0.00000000 | 0.00% | 0.00000349 | 0.00000349 | 0.00000349 | 0.00 |
| May 07 2024 | 0.00000349 | -0.00000010 | -2.79% | 0.00000359 | 0.00000360 | 0.00000349 | 62,189.00 |
| May 06 2024 | 0.00000359 | 0.00000004 | 1.13% | 0.00000356 | 0.00000366 | 0.00000353 | 151,741.00 |
| May 05 2024 | 0.00000355 | 0.00000000 | 0.00% | 0.00000355 | 0.00000355 | 0.00000355 | 0.00 |
| May 04 2024 | 0.00000355 | -0.00000005 | -1.39% | 0.00000360 | 0.00000362 | 0.00000355 | 102,834.00 |
| May 03 2024 | 0.00000360 | -0.00000006 | -1.64% | 0.00000370 | 0.00000372 | 0.00000360 | 89,724.00 |
| May 02 2024 | 0.00000366 | 0.00000000 | 0.00% | 0.00000366 | 0.00000366 | 0.00000366 | 0.00 |
| May 01 2024 | 0.00000366 | 0.00000015 | 4.27% | 0.00000352 | 0.00000367 | 0.00000349 | 69,198.00 |
| Apr 30 2024 | 0.00000351 | 0.00000000 | 0.00% | 0.00000351 | 0.00000353 | 0.00000340 | 35,762.00 |
| Apr 29 2024 | 0.00000351 | -0.00000018 | -4.88% | 0.00000363 | 0.00000364 | 0.00000350 | 57,075.00 |
| Apr 28 2024 | 0.00000369 | 0.00000000 | 0.00% | 0.00000369 | 0.00000369 | 0.00000369 | 0.00 |
| Apr 27 2024 | 0.00000369 | 0.00000007 | 1.93% | 0.00000362 | 0.00000372 | 0.00000354 | 92,146.00 |
| Apr 26 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000369 | 0.00000369 | 0.00000356 | 103,404.00 |
| Apr 25 2024 | 0.00000370 | -0.00000002 | -0.54% | 0.00000372 | 0.00000374 | 0.00000362 | 64,540.00 |
| Apr 24 2024 | 0.00000372 | -0.00000007 | -1.85% | 0.00000377 | 0.00000397 | 0.00000368 | 108,363.00 |
| Apr 23 2024 | 0.00000379 | 0.00000013 | 3.55% | 0.00000366 | 0.00000379 | 0.00000360 | 73,389.00 |
| Apr 22 2024 | 0.00000366 | 0.00000001 | 0.27% | 0.00000367 | 0.00000373 | 0.00000360 | 71,747.00 |
| Apr 21 2024 | 0.00000365 | -0.00000010 | -2.67% | 0.00000374 | 0.00000375 | 0.00000362 | 133,840.00 |
| Apr 20 2024 | 0.00000375 | 0.00000022 | 6.23% | 0.00000353 | 0.00000378 | 0.00000352 | 168,250.00 |
| Apr 19 2024 | 0.00000353 | 0.00000003 | 0.86% | 0.00000350 | 0.00000357 | 0.00000341 | 33,863.00 |
| Apr 18 2024 | 0.00000350 | 0.00000000 | 0.00% | 0.00000350 | 0.00000356 | 0.00000342 | 219,860.00 |
| Apr 17 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000346 | 0.10988000 | 0.00000341 | 157,509.00 |
| Apr 16 2024 | 0.00000348 | -0.00000001 | -0.29% | 0.00000349 | 0.00000358 | 0.00000338 | 71,004.00 |
| Apr 15 2024 | 0.00000349 | -0.00000016 | -4.38% | 0.00000364 | 0.00000370 | 0.00000339 | 279,730.00 |
| Apr 14 2024 | 0.00000365 | 0.00000019 | 5.49% | 0.00000344 | 0.00000368 | 0.00000335 | 249,023.00 |
| Apr 13 2024 | 0.00000346 | -0.00000048 | -12.18% | 0.00000393 | 0.00000393 | 0.00000311 | 214,275.00 |
| Apr 12 2024 | 0.00000394 | -0.00000041 | -9.43% | 0.00000441 | 0.00000455 | 0.00000360 | 155,498.00 |
| Apr 11 2024 | 0.00000435 | 0.00000006 | 1.40% | 0.00000429 | 0.00000439 | 0.00000423 | 69,856.00 |
| Apr 10 2024 | 0.00000429 | -0.00000012 | -2.72% | 0.00000440 | 0.00000442 | 0.00000425 | 58,417.00 |
| Apr 09 2024 | 0.00000441 | -0.00000012 | -2.65% | 0.00000453 | 0.00000455 | 0.00000440 | 93,130.00 |
| Apr 08 2024 | 0.00000453 | 0.00000008 | 1.80% | 0.00000444 | 0.00000454 | 0.00000435 | 120,342.00 |
| Apr 07 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000439 | 0.00000447 | 0.00000438 | 63,190.00 |
| Apr 06 2024 | 0.00000440 | 0.00000000 | 0.00% | 0.00000441 | 0.00000448 | 0.00000437 | 75,045.00 |
| Apr 05 2024 | 0.00000440 | -0.00000010 | -2.22% | 0.00000449 | 0.00000453 | 0.00000436 | 149,260.00 |
| Apr 04 2024 | 0.00000450 | -0.00000003 | -0.66% | 0.00000453 | 0.00000463 | 0.00000445 | 85,045.00 |
| Apr 03 2024 | 0.00000453 | -0.00000003 | -0.66% | 0.00000455 | 0.00000469 | 0.00000445 | 142,983.00 |
| Apr 02 2024 | 0.00000456 | -0.00000012 | -2.56% | 0.00000469 | 0.00000469 | 0.00000455 | 248,073.00 |
| Apr 01 2024 | 0.00000468 | -0.00000025 | -5.07% | 0.00000493 | 0.00000493 | 0.00000461 | 285,280.00 |
| Mar 31 2024 | 0.00000493 | -0.00000016 | -3.14% | 0.00000492 | 0.00000499 | 0.00000486 | 289,981.00 |
| Mar 30 2024 | 0.00000509 | 0.00000000 | 0.00% | 0.00000509 | 0.00000509 | 0.00000509 | 0.00 |
| Mar 29 2024 | 0.00000509 | 0.00000008 | 1.60% | 0.00000500 | 0.00000512 | 0.00000486 | 165,500.00 |
| Mar 28 2024 | 0.00000501 | -0.00000002 | -0.40% | 0.00000502 | 0.00000512 | 0.00000490 | 228,041.00 |
| Mar 27 2024 | 0.00000503 | -0.00000021 | -4.01% | 0.00000519 | 0.00000531 | 0.00000493 | 1,942,571.00 |
| Mar 26 2024 | 0.00000524 | 0.00000032 | 6.50% | 0.00000493 | 0.00000532 | 0.00000493 | 195,507.00 |
| Mar 25 2024 | 0.00000492 | 0.00000007 | 1.44% | 0.00000485 | 0.00000494 | 0.00000482 | 195,515.00 |
| Mar 24 2024 | 0.00000485 | 0.00000004 | 0.83% | 0.00000482 | 0.00000492 | 0.00000477 | 199,255.00 |
| Mar 23 2024 | 0.00000481 | -0.00000003 | -0.62% | 0.00000481 | 0.00000485 | 0.00000478 | 26,972.00 |
| Mar 22 2024 | 0.00000484 | 0.00000018 | 3.86% | 0.00000501 | 0.00000502 | 0.00000478 | 298,397.00 |
| Mar 21 2024 | 0.00000466 | 0.00000000 | 0.00% | 0.00000466 | 0.00000466 | 0.00000466 | 0.00 |
| Mar 20 2024 | 0.00000466 | 0.00000011 | 2.42% | 0.00000455 | 0.00000469 | 0.00000432 | 750,261.00 |
| Mar 19 2024 | 0.00000455 | -0.00000004 | -0.87% | 0.00000460 | 0.00000467 | 0.00000431 | 649,246.00 |
| Mar 18 2024 | 0.00000459 | -0.00000023 | -4.77% | 0.00000478 | 0.00000483 | 0.00000458 | 163,350.00 |
| Mar 17 2024 | 0.00000482 | -0.00000007 | -1.43% | 0.00000489 | 0.00000489 | 0.00000464 | 580,826.00 |
| Mar 16 2024 | 0.00000489 | -0.00000023 | -4.49% | 0.00000511 | 0.00000527 | 0.00000474 | 99,607.00 |
| Mar 15 2024 | 0.00000512 | -0.00000056 | -9.86% | 0.00000546 | 0.00000546 | 0.00000497 | 290,725.00 |
| Mar 14 2024 | 0.00000568 | 0.00000000 | 0.00% | 0.00000568 | 0.00000568 | 0.00000568 | 0.00 |
| Mar 13 2024 | 0.00000568 | 0.00000019 | 3.46% | 0.00000546 | 0.00000571 | 0.00000522 | 282,671.00 |
| Mar 12 2024 | 0.00000549 | 0.00000009 | 1.67% | 0.00000541 | 0.00000572 | 0.00000518 | 243,379.00 |
| Mar 11 2024 | 0.00000540 | 0.00000026 | 5.06% | 0.00000512 | 0.00000547 | 0.00000490 | 182,056.00 |
| Mar 10 2024 | 0.00000514 | 0.00000015 | 3.01% | 0.00000499 | 0.00000524 | 0.00000490 | 421,491.00 |
| Mar 09 2024 | 0.00000499 | 0.00000009 | 1.84% | 0.00000489 | 0.00000501 | 0.00000488 | 193,221.00 |
| Mar 08 2024 | 0.00000490 | -0.00000027 | -5.22% | 0.00000516 | 0.00000517 | 0.00000463 | 198,089.00 |
| Mar 07 2024 | 0.00000517 | -0.00000013 | -2.45% | 0.00000527 | 0.00000528 | 0.00000502 | 222,742.00 |
| Mar 06 2024 | 0.00000530 | 0.00000006 | 1.15% | 0.00000530 | 0.00000535 | 0.00000496 | 239,797.00 |
| Mar 05 2024 | 0.00000524 | 0.00000030 | 6.07% | 0.00000491 | 0.00000575 | 0.00000446 | 593,440.00 |
| Mar 04 2024 | 0.00000494 | -0.00000020 | -3.89% | 0.00000516 | 0.00000538 | 0.00000488 | 552,984.00 |
| Mar 03 2024 | 0.00000514 | -0.00000027 | -4.99% | 0.00000537 | 0.00000542 | 0.00000474 | 141,326.00 |
| Mar 02 2024 | 0.00000541 | 0.00000036 | 7.13% | 0.00000510 | 0.00000541 | 0.00000498 | 507,756.00 |
| Mar 01 2024 | 0.00000505 | 0.00000032 | 6.77% | 0.00000476 | 0.00000505 | 0.00000474 | 300,758.00 |
| Feb 29 2024 | 0.00000473 | 0.00000008 | 1.72% | 0.00000464 | 0.00000508 | 0.00000457 | 260,161.00 |
| Feb 28 2024 | 0.00000465 | -0.00000042 | -8.28% | 0.00000509 | 0.00000517 | 0.00000430 | 327,448.00 |
| Feb 27 2024 | 0.00000507 | -0.00000005 | -0.98% | 0.00000512 | 0.00000528 | 0.00000495 | 428,844.00 |
| Feb 26 2024 | 0.00000512 | -0.00000018 | -3.40% | 0.00000531 | 0.00000533 | 0.00000510 | 126,569.00 |
| Feb 25 2024 | 0.00000530 | -0.00000001 | -0.19% | 0.00000531 | 0.00000533 | 0.00000518 | 175,510.00 |
| Feb 24 2024 | 0.00000531 | 0.00000009 | 1.72% | 0.00000521 | 0.00000534 | 0.00000515 | 121,128.00 |
| Feb 23 2024 | 0.00000522 | -0.00000009 | -1.69% | 0.00000523 | 0.00000527 | 0.00000509 | 123,400.00 |
| Feb 22 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
| Feb 21 2024 | 0.00000531 | -0.00000013 | -2.39% | 0.00000545 | 0.00000564 | 0.00000520 | 150,859.00 |
| Feb 20 2024 | 0.00000544 | -0.00000003 | -0.55% | 0.00000546 | 0.00000561 | 0.00000514 | 209,249.00 |
| Feb 19 2024 | 0.00000547 | 0.00000021 | 3.99% | 0.00000525 | 0.00000550 | 0.00000525 | 259,732.00 |
| Feb 18 2024 | 0.00000526 | 0.00000007 | 1.35% | 0.00000512 | 0.00000544 | 0.00000506 | 1,397,892.00 |
| Feb 17 2024 | 0.00000519 | 0.00000000 | 0.00% | 0.00000519 | 0.00000519 | 0.00000519 | 0.00 |
| Feb 16 2024 | 0.00000519 | -0.00000011 | -2.08% | 0.00000530 | 0.00000536 | 0.00000513 | 191,544.00 |
| Feb 15 2024 | 0.00000530 | 0.00000005 | 0.95% | 0.00000524 | 0.00000535 | 0.00000516 | 228,686.00 |
| Feb 14 2024 | 0.00000525 | 0.00000001 | 0.19% | 0.00000523 | 0.48806000 | 0.00000519 | 262,667.00 |
| Feb 13 2024 | 0.00000524 | 0.00000007 | 1.35% | 0.00000519 | 0.00000533 | 0.00000515 | 142,966.00 |
| Feb 12 2024 | 0.00000517 | -0.00000004 | -0.77% | 0.00000521 | 0.00000523 | 0.00000507 | 135,871.00 |
| Feb 11 2024 | 0.00000521 | -0.00000009 | -1.70% | 0.00000528 | 0.00000533 | 0.00000521 | 90,663.00 |
| Feb 10 2024 | 0.00000530 | -0.00000006 | -1.12% | 0.00000539 | 0.00000572 | 0.00000529 | 91,085.00 |
