Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IOTAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000059 | -0.00000300 | -4.81% | 0.000062 | 0.000067 | 0.000055 | 373,267.00 |
| Jun 06 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000063 | 0.000059 | 69,408.00 |
| Jun 05 2024 | 0.000061 | 0.00000090 | 1.50% | 0.000061 | 0.000062 | 0.00006 | 96,639.00 |
| Jun 04 2024 | 0.00006 | 0.00000300 | 5.25% | 0.000057 | 0.000061 | 0.000057 | 105,474.00 |
| Jun 03 2024 | 0.000057 | 0.00000080 | 1.42% | 0.000056 | 0.000058 | 0.000056 | 61,981.00 |
| Jun 02 2024 | 0.000056 | -0.00000090 | -1.57% | 0.000057 | 0.000058 | 0.000056 | 120,905.00 |
| Jun 01 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000058 | 0.000057 | 179,710.00 |
| May 31 2024 | 0.000058 | -0.00000030 | -0.51% | 0.000059 | 0.000059 | 0.000057 | 201,950.00 |
| May 30 2024 | 0.000059 | -0.00000070 | -1.18% | 0.000059 | 0.00006 | 0.000058 | 118,138.00 |
| May 29 2024 | 0.000059 | -0.00000049 | -0.82% | 0.00006 | 0.000061 | 0.000059 | 942,170.00 |
| May 28 2024 | 0.00006 | 0.00000059 | 1.00% | 0.000059 | 0.00006 | 0.000058 | 182,694.00 |
| May 27 2024 | 0.000059 | 0.00000060 | 1.03% | 0.000058 | 0.00006 | 0.000057 | 349,690.00 |
| May 26 2024 | 0.000059 | -0.00000300 | -4.89% | 0.000062 | 0.000062 | 0.000058 | 46,631.00 |
| May 25 2024 | 0.000061 | -0.00000019 | -0.31% | 0.000062 | 0.000062 | 0.000061 | 13,137.00 |
| May 24 2024 | 0.000062 | 0.00000100 | 1.66% | 0.00006 | 0.000062 | 0.00006 | 504,968.00 |
| May 23 2024 | 0.00006 | -0.00000100 | -1.62% | 0.000062 | 0.000062 | 0.000058 | 378,525.00 |
| May 22 2024 | 0.000062 | 0.00000050 | 0.82% | 0.000061 | 0.000062 | 0.000061 | 236,913.00 |
| May 21 2024 | 0.000061 | -0.00000300 | -4.71% | 0.000064 | 0.000064 | 0.000061 | 203,963.00 |
| May 20 2024 | 0.000064 | -0.00000300 | -4.48% | 0.000066 | 0.000073 | 0.000063 | 297,204.00 |
| May 19 2024 | 0.000067 | -0.00000300 | -4.27% | 0.00007 | 0.00007 | 0.000067 | 45,268.00 |
| May 18 2024 | 0.00007 | -0.00000080 | -1.13% | 0.000071 | 0.000071 | 0.000069 | 6,588.00 |
| May 17 2024 | 0.000071 | -0.00000060 | -0.84% | 0.000072 | 0.000072 | 0.000071 | 20,487.00 |
| May 16 2024 | 0.000072 | 0.00000070 | 0.99% | 0.000071 | 0.000072 | 0.000071 | 29,994.00 |
| May 15 2024 | 0.000071 | 0.00000100 | 1.43% | 0.000069 | 0.000072 | 0.000069 | 103,259.00 |
| May 14 2024 | 0.00007 | -0.00000090 | -1.27% | 0.000071 | 0.000072 | 0.000069 | 28,269.00 |
| May 13 2024 | 0.000071 | -0.00000020 | -0.28% | 0.000071 | 0.000071 | 0.000069 | 39,881.00 |
| May 12 2024 | 0.000071 | -0.00000200 | -2.76% | 0.000072 | 0.000072 | 0.00007 | 50,976.00 |
| May 11 2024 | 0.000072 | -0.00000099 | -1.35% | 0.000074 | 0.000074 | 0.000072 | 6,346.00 |
| May 10 2024 | 0.000073 | -0.00000100 | -1.34% | 0.000075 | 0.000076 | 0.000073 | 33,349.00 |
| May 09 2024 | 0.000075 | 0.00000200 | 2.74% | 0.000073 | 0.000075 | 0.000072 | 38,370.00 |
| May 08 2024 | 0.000073 | 0.00000061 | 0.84% | 0.000073 | 0.000074 | 0.00007 | 102,371.00 |
| May 07 2024 | 0.000072 | -0.00000100 | -1.35% | 0.000074 | 0.000075 | 0.000072 | 9,774.00 |
| May 06 2024 | 0.000074 | 0.00000100 | 1.38% | 0.000073 | 0.000075 | 0.000072 | 42,901.00 |
| May 05 2024 | 0.000073 | -0.00000040 | -0.55% | 0.000073 | 0.000073 | 0.000071 | 22,371.00 |
| May 04 2024 | 0.000073 | 0.00000010 | 0.14% | 0.000073 | 0.000073 | 0.000073 | 65,409.00 |
| May 03 2024 | 0.000073 | -0.00000080 | -1.09% | 0.000074 | 0.000074 | 0.000073 | 27,892.00 |
| May 02 2024 | 0.000074 | 0.00000200 | 2.79% | 0.000072 | 0.000074 | 0.000071 | 47,045.00 |
| May 01 2024 | 0.000072 | 0.00000080 | 1.13% | 0.000071 | 0.000072 | 0.00007 | 24,148.00 |
| Apr 30 2024 | 0.000071 | 0.00000100 | 1.43% | 0.00007 | 0.000072 | 0.000069 | 35,592.00 |
| Apr 29 2024 | 0.00007 | -0.00000049 | -0.70% | 0.000071 | 0.000071 | 0.000069 | 56,780.00 |
| Apr 28 2024 | 0.00007 | -0.00000200 | -2.76% | 0.000073 | 0.000073 | 0.00007 | 48,928.00 |
| Apr 27 2024 | 0.000073 | -0.00000200 | -2.70% | 0.000074 | 0.000075 | 0.000072 | 80,931.00 |
| Apr 26 2024 | 0.000074 | -0.00000100 | -1.32% | 0.000076 | 0.000076 | 0.000073 | 92,876.00 |
| Apr 25 2024 | 0.000076 | -0.00000040 | -0.53% | 0.000076 | 0.000077 | 0.000074 | 150,751.00 |
| Apr 24 2024 | 0.000076 | -0.00000200 | -2.56% | 0.000078 | 0.000082 | 0.000076 | 79,070.00 |
| Apr 23 2024 | 0.000078 | 0.00000100 | 1.31% | 0.000077 | 0.000078 | 0.000075 | 144,828.00 |
| Apr 22 2024 | 0.000077 | 0.00000070 | 0.92% | 0.000076 | 0.000077 | 0.000074 | 24,615.00 |
| Apr 21 2024 | 0.000076 | -0.00000200 | -2.58% | 0.000078 | 0.000078 | 0.000075 | 46,861.00 |
| Apr 20 2024 | 0.000077 | 0.00000400 | 5.44% | 0.000074 | 0.00008 | 0.000073 | 69,914.00 |
| Apr 19 2024 | 0.000074 | 0.00000100 | 1.38% | 0.000072 | 0.000075 | 0.000071 | 29,372.00 |
| Apr 18 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.000074 | 0.000071 | 184,103.00 |
| Apr 17 2024 | 0.000072 | 0.00000040 | 0.56% | 0.000072 | 0.000073 | 0.00007 | 119,551.00 |
| Apr 16 2024 | 0.000072 | 0.00000070 | 0.98% | 0.000071 | 0.000073 | 0.000069 | 239,797.00 |
| Apr 15 2024 | 0.000071 | -0.00000400 | -5.31% | 0.000076 | 0.000077 | 0.00007 | 164,924.00 |
| Apr 14 2024 | 0.000075 | 0.00000100 | 1.36% | 0.000074 | 0.000077 | 0.000072 | 90,305.00 |
| Apr 13 2024 | 0.000074 | -0.00000800 | -9.73% | 0.000082 | 0.000082 | 0.000066 | 337,214.00 |
| Apr 12 2024 | 0.000082 | -0.00000500 | -5.77% | 0.000087 | 0.000091 | 0.000077 | 465,237.00 |
| Apr 11 2024 | 0.000087 | 0.00000100 | 1.17% | 0.000085 | 0.000087 | 0.000084 | 125,089.00 |
| Apr 10 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000087 | 0.000087 | 0.000084 | 141,810.00 |
| Apr 09 2024 | 0.000087 | -0.00000040 | -0.46% | 0.000087 | 0.000089 | 0.000087 | 73,653.00 |
| Apr 08 2024 | 0.000087 | -0.00000200 | -2.23% | 0.000089 | 0.000089 | 0.000087 | 78,819.00 |
| Apr 07 2024 | 0.00009 | -0.00000019 | -0.21% | 0.00009 | 0.000092 | 0.000089 | 25,880.00 |
| Apr 06 2024 | 0.00009 | -0.00000040 | -0.44% | 0.00009 | 0.000091 | 0.00009 | 29,467.00 |
| Apr 05 2024 | 0.00009 | -0.00000200 | -2.16% | 0.000093 | 0.000093 | 0.00009 | 37,767.00 |
| Apr 04 2024 | 0.000092 | 0.00000200 | 2.21% | 0.000091 | 0.000093 | 0.000089 | 25,778.00 |
| Apr 03 2024 | 0.00009 | -0.00000080 | -0.88% | 0.000091 | 0.000093 | 0.000089 | 70,426.00 |
| Apr 02 2024 | 0.000091 | -0.00000200 | -2.14% | 0.000093 | 0.000093 | 0.000091 | 91,199.00 |
| Apr 01 2024 | 0.000093 | -0.00000300 | -3.11% | 0.000096 | 0.000097 | 0.000091 | 88,054.00 |
| Mar 31 2024 | 0.000097 | -0.00000200 | -2.04% | 0.000098 | 0.000099 | 0.000095 | 80,090.00 |
| Mar 30 2024 | 0.000098 | -0.00000300 | -2.98% | 0.000101 | 0.000103 | 0.000097 | 125,969.00 |
| Mar 29 2024 | 0.000101 | 0.00000051 | 0.51% | 0.0001 | 0.000102 | 0.000097 | 106,130.00 |
| Mar 28 2024 | 0.0001 | 0.00000050 | 0.50% | 0.0001 | 0.000101 | 0.000098 | 68,512.00 |
| Mar 27 2024 | 0.0001 | -0.00000300 | -2.93% | 0.000103 | 0.000104 | 0.000097 | 135,788.00 |
| Mar 26 2024 | 0.000102 | 0.00000700 | 7.34% | 0.000095 | 0.000103 | 0.000095 | 280,181.00 |
| Mar 25 2024 | 0.000095 | 0.00000100 | 1.06% | 0.000095 | 0.000096 | 0.000093 | 84,787.00 |
| Mar 24 2024 | 0.000094 | 0.00000200 | 2.17% | 0.000092 | 0.000096 | 0.000091 | 192,299.00 |
| Mar 23 2024 | 0.000092 | -0.00000040 | -0.43% | 0.000093 | 0.000094 | 0.000092 | 55,881.00 |
| Mar 22 2024 | 0.000093 | -0.00000010 | -0.11% | 0.000094 | 0.000094 | 0.000091 | 68,226.00 |
| Mar 21 2024 | 0.000093 | 0.00000300 | 3.36% | 0.000089 | 0.000094 | 0.000089 | 127,791.00 |
| Mar 20 2024 | 0.000089 | 0.00000050 | 0.56% | 0.00009 | 0.000092 | 0.000088 | 209,413.00 |
| Mar 19 2024 | 0.000089 | 0.00000090 | 1.02% | 0.000088 | 0.000091 | 0.000083 | 297,762.00 |
| Mar 18 2024 | 0.000088 | -0.00000300 | -3.30% | 0.00009 | 0.000091 | 0.000088 | 170,979.00 |
| Mar 17 2024 | 0.000091 | 0.00000041 | 0.45% | 0.00009 | 0.000092 | 0.000088 | 135,099.00 |
| Mar 16 2024 | 0.000091 | -0.00000500 | -5.25% | 0.000095 | 0.000098 | 0.000089 | 74,243.00 |
| Mar 15 2024 | 0.000095 | -0.00000400 | -4.04% | 0.0001 | 0.0001 | 0.000092 | 354,321.00 |
| Mar 14 2024 | 0.000099 | -0.00000500 | -4.81% | 0.000104 | 0.000105 | 0.000098 | 35,610.00 |
| Mar 13 2024 | 0.000104 | 0.00000500 | 5.04% | 0.000099 | 0.000104 | 0.000095 | 124,400.00 |
| Mar 12 2024 | 0.000099 | 0.00000500 | 5.29% | 0.000095 | 0.000102 | 0.000093 | 348,499.00 |
| Mar 11 2024 | 0.000095 | 0.00000300 | 3.29% | 0.000091 | 0.000098 | 0.000088 | 441,145.00 |
| Mar 10 2024 | 0.000091 | 0.00000400 | 4.60% | 0.000087 | 0.000177 | 0.000086 | 561,796.00 |
| Mar 09 2024 | 0.000087 | 0.00000090 | 1.05% | 0.000086 | 0.000088 | 0.000085 | 67,406.00 |
