Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOTAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.19777 | -0.00064 | -0.32% | 0.20015 | 0.20015 | 0.1947 | 132,230.00 |
| May 01 2024 | 0.19841 | -0.00095 | -0.48% | 0.20015 | 0.20015 | 0.19714 | 3,061.00 |
| Apr 30 2024 | 0.19936 | -0.00772 | -3.73% | 0.2129 | 0.2129 | 0.19198 | 686,933.00 |
| Apr 29 2024 | 0.20708 | -0.00582 | -2.73% | 0.2235 | 0.22614 | 0.20391 | 75,211.00 |
| Apr 28 2024 | 0.2129 | -0.00348 | -1.61% | 0.21695 | 0.22294 | 0.2129 | 187,207.00 |
| Apr 27 2024 | 0.21638 | -0.00057 | -0.26% | 0.21695 | 0.21859 | 0.20737 | 161,678.00 |
| Apr 26 2024 | 0.21695 | -0.00579 | -2.60% | 0.2235 | 0.2235 | 0.21326 | 116,330.00 |
| Apr 25 2024 | 0.22274 | -0.00415 | -1.83% | 0.2235 | 0.2248 | 0.21868 | 60,471.00 |
| Apr 24 2024 | 0.22689 | -0.00322 | -1.40% | 0.23643 | 0.24887 | 0.22642 | 1,610,260.00 |
| Apr 23 2024 | 0.23011 | 0.00397 | 1.76% | 0.2235 | 0.2318 | 0.2235 | 567.00 |
| Apr 22 2024 | 0.22614 | 0.00264 | 1.18% | 0.2235 | 0.22614 | 0.22261 | 20,855.00 |
| Apr 21 2024 | 0.2235 | 0.0106 | 4.98% | 0.22872 | 0.2296 | 0.220 | 163,957.00 |
| Apr 20 2024 | 0.2129 | 0.00 | 0.00% | 0.2129 | 0.2129 | 0.20921 | 7,389.00 |
| Apr 19 2024 | 0.2129 | 0.0083 | 4.06% | 0.2087 | 0.21827 | 0.193 | 686,054.00 |
| Apr 18 2024 | 0.2046 | 0.00292 | 1.45% | 0.20168 | 0.2046 | 0.1966 | 677.00 |
| Apr 17 2024 | 0.20168 | -0.00747 | -3.57% | 0.20846 | 0.21337 | 0.19526 | 319,053.00 |
| Apr 16 2024 | 0.20915 | 0.00069 | 0.33% | 0.20846 | 0.21576 | 0.196 | 406,526.00 |
| Apr 15 2024 | 0.20846 | -0.01754 | -7.76% | 0.2238 | 0.23197 | 0.20003 | 417,075.00 |
| Apr 14 2024 | 0.226 | 0.01192 | 5.57% | 0.21408 | 0.23121 | 0.2028 | 802,656.00 |
| Apr 13 2024 | 0.21408 | -0.03575 | -14.31% | 0.24983 | 0.25032 | 0.18433 | 1,376,909.00 |
| Apr 12 2024 | 0.24983 | -0.03187 | -11.31% | 0.28109 | 0.2974 | 0.23244 | 1,660,346.00 |
| Apr 11 2024 | 0.2817 | 0.00061 | 0.22% | 0.28109 | 0.29087 | 0.275 | 419,365.00 |
| Apr 10 2024 | 0.28109 | 0.00218 | 0.78% | 0.27891 | 0.28335 | 0.26668 | 542,747.00 |
| Apr 09 2024 | 0.27891 | -0.01929 | -6.47% | 0.2982 | 0.29874 | 0.27891 | 283,758.00 |
| Apr 08 2024 | 0.2982 | 0.01311 | 4.60% | 0.28223 | 0.29996 | 0.2782 | 575,548.00 |
| Apr 07 2024 | 0.28509 | 0.00664 | 2.38% | 0.28154 | 0.28679 | 0.27901 | 124,238.00 |
| Apr 06 2024 | 0.27845 | 0.00238 | 0.86% | 0.27607 | 0.27949 | 0.27607 | 148.00 |
| Apr 05 2024 | 0.27607 | -0.00669 | -2.37% | 0.27611 | 0.28492 | 0.267 | 281,358.00 |
| Apr 04 2024 | 0.28276 | 0.00665 | 2.41% | 0.27611 | 0.29156 | 0.2691 | 209,901.00 |
| Apr 03 2024 | 0.27611 | -0.00176 | -0.63% | 0.27721 | 0.290 | 0.26758 | 356,319.00 |
| Apr 02 2024 | 0.27787 | -0.0274 | -8.98% | 0.3045 | 0.3045 | 0.27246 | 701,178.00 |
| Apr 01 2024 | 0.30527 | -0.01576 | -4.91% | 0.32531 | 0.32531 | 0.29272 | 715,907.00 |
| Mar 31 2024 | 0.32103 | 0.00335 | 1.05% | 0.31885 | 0.32258 | 0.31885 | 1,908.00 |
| Mar 30 2024 | 0.31768 | -0.00457 | -1.42% | 0.32867 | 0.33472 | 0.31565 | 653,328.00 |
| Mar 29 2024 | 0.32225 | -0.00573 | -1.75% | 0.32737 | 0.32737 | 0.32225 | 34,170.00 |
| Mar 28 2024 | 0.32798 | 0.00619 | 1.92% | 0.32247 | 0.33635 | 0.3137 | 1,004,696.00 |
| Mar 27 2024 | 0.32179 | -0.01177 | -3.53% | 0.31673 | 0.34643 | 0.31263 | 578,337.00 |
| Mar 26 2024 | 0.33356 | 0.01686 | 5.32% | 0.31673 | 0.33496 | 0.31673 | 81,445.00 |
| Mar 25 2024 | 0.3167 | 0.0277 | 9.58% | 0.30163 | 0.32195 | 0.29851 | 1,181,995.00 |
| Mar 24 2024 | 0.289 | 0.00247 | 0.86% | 0.2847 | 0.29059 | 0.2847 | 2,357.00 |
| Mar 23 2024 | 0.28653 | -0.0087 | -2.95% | 0.3031 | 0.3031 | 0.28457 | 164,733.00 |
| Mar 22 2024 | 0.29523 | -0.00376 | -1.26% | 0.3031 | 0.3041 | 0.29523 | 30,995.00 |
| Mar 21 2024 | 0.29899 | 0.01024 | 3.55% | 0.28938 | 0.30827 | 0.28491 | 715,208.00 |
| Mar 20 2024 | 0.28875 | 0.01674 | 6.15% | 0.30273 | 0.30273 | 0.24796 | 1,403,158.00 |
| Mar 19 2024 | 0.27201 | -0.02555 | -8.59% | 0.30273 | 0.30273 | 0.2687 | 68,662.00 |
| Mar 18 2024 | 0.29756 | -0.0034 | -1.13% | 0.29798 | 0.2986 | 0.29606 | 11,853.00 |
| Mar 17 2024 | 0.30096 | 0.01043 | 3.59% | 0.2953 | 0.30927 | 0.27564 | 1,009,177.00 |
| Mar 16 2024 | 0.29053 | -0.03737 | -11.40% | 0.32608 | 0.33579 | 0.28717 | 968,898.00 |
| Mar 15 2024 | 0.3279 | -0.02779 | -7.81% | 0.35902 | 0.35944 | 0.29827 | 6,224,238.00 |
| Mar 14 2024 | 0.35569 | -0.0001 | -0.03% | 0.3776 | 0.3839 | 0.34741 | 605,424.00 |
| Mar 13 2024 | 0.35579 | 0.00221 | 0.63% | 0.32329 | 0.35712 | 0.32329 | 57,816.00 |
| Mar 12 2024 | 0.35358 | -0.00231 | -0.65% | 0.35418 | 0.35585 | 0.3497 | 193,951.00 |
| Mar 11 2024 | 0.35589 | 0.03235 | 10.00% | 0.3216 | 0.3629 | 0.30209 | 3,479,451.00 |
| Mar 10 2024 | 0.32354 | 0.01221 | 3.92% | 0.31302 | 0.33342 | 0.30793 | 1,409,145.00 |
| Mar 09 2024 | 0.31133 | 0.00613 | 2.01% | 0.30581 | 0.31397 | 0.30238 | 439,105.00 |
| Mar 08 2024 | 0.3052 | -0.01265 | -3.98% | 0.31933 | 0.31933 | 0.29081 | 1,021,481.00 |
| Mar 07 2024 | 0.31785 | -0.00235 | -0.73% | 0.31835 | 0.31835 | 0.3163 | 2,923.00 |
| Mar 06 2024 | 0.3202 | 0.00621 | 1.98% | 0.30941 | 0.32299 | 0.28798 | 1,588,854.00 |
| Mar 05 2024 | 0.31399 | 0.01184 | 3.92% | 0.28992 | 0.35497 | 0.249 | 6,313,426.00 |
| Mar 04 2024 | 0.30215 | -0.00146 | -0.48% | 0.300 | 0.30277 | 0.29303 | 867,648.00 |
| Mar 03 2024 | 0.30361 | 0.0121 | 4.15% | 0.28992 | 0.3068 | 0.28992 | 27,615.00 |
| Mar 02 2024 | 0.29151 | 0.00153 | 0.53% | 0.29371 | 0.29381 | 0.28751 | 110,322.00 |
| Mar 01 2024 | 0.28998 | 0.01279 | 4.61% | 0.26923 | 0.29063 | 0.26868 | 869,181.00 |
| Feb 29 2024 | 0.27719 | 0.01033 | 3.87% | 0.26667 | 0.28997 | 0.26226 | 1,217,144.00 |
| Feb 28 2024 | 0.26686 | -0.00045 | -0.17% | 0.26601 | 0.27043 | 0.26457 | 45,141.00 |
| Feb 27 2024 | 0.26731 | 0.01345 | 5.30% | 0.2482 | 0.27096 | 0.2482 | 1,857,064.00 |
| Feb 26 2024 | 0.25386 | 0.00337 | 1.35% | 0.2528 | 0.25451 | 0.25063 | 600.00 |
| Feb 25 2024 | 0.25049 | 0.00917 | 3.80% | 0.2482 | 0.25214 | 0.24797 | 26,454.00 |
| Feb 24 2024 | 0.24132 | -0.00819 | -3.28% | 0.2482 | 0.2482 | 0.24132 | 245,491.00 |
| Feb 23 2024 | 0.24951 | 0.00074 | 0.30% | 0.24821 | 0.24951 | 0.247 | 11,392.00 |
| Feb 22 2024 | 0.24877 | -0.01968 | -7.33% | 0.24669 | 0.25876 | 0.24669 | 458,469.00 |
| Feb 21 2024 | 0.26845 | 0.00959 | 3.70% | 0.24669 | 0.272 | 0.24669 | 98,368.00 |
| Feb 20 2024 | 0.25886 | 0.00394 | 1.55% | 0.26191 | 0.26544 | 0.25674 | 4,276.00 |
| Feb 19 2024 | 0.25492 | 0.01222 | 5.04% | 0.25397 | 0.2585 | 0.25397 | 4,918.00 |
| Feb 18 2024 | 0.2427 | -0.00438 | -1.77% | 0.24669 | 0.24669 | 0.2427 | 2,438.00 |
| Feb 17 2024 | 0.24708 | -0.00435 | -1.73% | 0.25143 | 0.25243 | 0.23541 | 329,078.00 |
| Feb 16 2024 | 0.25143 | -0.00437 | -1.71% | 0.25502 | 0.260 | 0.24632 | 520,983.00 |
| Feb 15 2024 | 0.2558 | 0.00333 | 1.32% | 0.25236 | 0.2589 | 0.24986 | 680,048.00 |
| Feb 14 2024 | 0.25247 | 0.00919 | 3.78% | 0.24301 | 0.25406 | 0.24071 | 307,202.00 |
| Feb 13 2024 | 0.24328 | 0.00999 | 4.28% | 0.24013 | 0.247 | 0.23504 | 819,999.00 |
| Feb 12 2024 | 0.23329 | -0.00001 | 0.00% | 0.23171 | 0.23329 | 0.23171 | 72.00 |
| Feb 11 2024 | 0.2333 | -0.00024 | -0.10% | 0.23355 | 0.23419 | 0.23164 | 17,768.00 |
| Feb 10 2024 | 0.23354 | 0.00564 | 2.47% | 0.22755 | 0.2467 | 0.22711 | 435,730.00 |
| Feb 09 2024 | 0.2279 | 0.00035 | 0.15% | 0.2266 | 0.22842 | 0.2266 | 6,630.00 |
| Feb 08 2024 | 0.22755 | -0.00565 | -2.42% | 0.2334 | 0.235 | 0.22525 | 655,427.00 |
| Feb 07 2024 | 0.2332 | -0.0002 | -0.09% | 0.2334 | 0.23409 | 0.23243 | 7,444.00 |
| Feb 06 2024 | 0.2334 | 0.00729 | 3.22% | 0.22352 | 0.23787 | 0.22352 | 427,952.00 |
| Feb 05 2024 | 0.22611 | 0.00259 | 1.16% | 0.22197 | 0.22712 | 0.219 | 248,593.00 |
| Feb 04 2024 | 0.22352 | -0.00608 | -2.65% | 0.2296 | 0.2296 | 0.2217 | 234,272.00 |
| Feb 03 2024 | 0.2296 | -0.00559 | -2.38% | 0.23471 | 0.23471 | 0.22793 | 101,910.00 |
