Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.IOTAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.2271 | 0.0103 | 4.75% | 0.2168 | 0.2284 | 0.2153 | 224,673.00 |
| May 08 2024 | 0.2168 | -0.0016 | -0.73% | 0.2188 | 0.2226 | 0.2128 | 299,610.00 |
| May 07 2024 | 0.2184 | -0.0083 | -3.66% | 0.2298 | 0.2303 | 0.218 | 284,392.00 |
| May 06 2024 | 0.2267 | -0.0014 | -0.61% | 0.2271 | 0.2384 | 0.2234 | 414,272.00 |
| May 05 2024 | 0.2281 | 0.0012 | 0.53% | 0.2278 | 0.2316 | 0.2222 | 179,328.00 |
| May 04 2024 | 0.2269 | 0.0003 | 0.13% | 0.2269 | 0.2303 | 0.2249 | 178,606.00 |
| May 03 2024 | 0.2266 | 0.0079 | 3.61% | 0.221 | 0.2291 | 0.2162 | 295,857.00 |
| May 02 2024 | 0.2187 | 0.0053 | 2.48% | 0.2125 | 0.2231 | 0.2073 | 245,731.00 |
| May 01 2024 | 0.2134 | -0.0006 | -0.28% | 0.2146 | 0.2173 | 0.200 | 370,942.00 |
| Apr 30 2024 | 0.214 | -0.0104 | -4.63% | 0.2258 | 0.2283 | 0.2052 | 266,246.00 |
| Apr 29 2024 | 0.2244 | -0.0041 | -1.79% | 0.2287 | 0.2308 | 0.2188 | 253,590.00 |
| Apr 28 2024 | 0.2285 | -0.007 | -2.97% | 0.2354 | 0.2387 | 0.2273 | 199,504.00 |
| Apr 27 2024 | 0.2355 | 0.0044 | 1.90% | 0.2318 | 0.2367 | 0.221 | 210,197.00 |
| Apr 26 2024 | 0.2311 | -0.0077 | -3.22% | 0.2411 | 0.2412 | 0.2272 | 268,230.00 |
| Apr 25 2024 | 0.2388 | -0.0006 | -0.25% | 0.2372 | 0.2437 | 0.229 | 247,770.00 |
| Apr 24 2024 | 0.2394 | -0.013 | -5.15% | 0.2522 | 0.2657 | 0.2353 | 573,777.00 |
| Apr 23 2024 | 0.2524 | 0.0075 | 3.06% | 0.2467 | 0.2528 | 0.2372 | 316,602.00 |
| Apr 22 2024 | 0.2449 | 0.0075 | 3.16% | 0.2402 | 0.248 | 0.2368 | 258,098.00 |
| Apr 21 2024 | 0.2374 | -0.0056 | -2.30% | 0.242 | 0.245 | 0.2333 | 199,247.00 |
| Apr 20 2024 | 0.243 | 0.0164 | 7.24% | 0.2245 | 0.2453 | 0.2222 | 189,715.00 |
| Apr 19 2024 | 0.2266 | 0.0044 | 1.98% | 0.2228 | 0.2321 | 0.2041 | 284,061.00 |
| Apr 18 2024 | 0.2222 | 0.0075 | 3.49% | 0.2153 | 0.2257 | 0.2084 | 309,138.00 |
| Apr 17 2024 | 0.2147 | -0.007 | -3.16% | 0.2223 | 0.2269 | 0.2068 | 301,316.00 |
| Apr 16 2024 | 0.2217 | 0.0002 | 0.09% | 0.2202 | 0.2285 | 0.2083 | 323,283.00 |
| Apr 15 2024 | 0.2215 | -0.0189 | -7.86% | 0.2401 | 0.2458 | 0.2134 | 288,193.00 |
| Apr 14 2024 | 0.2404 | 0.0176 | 7.90% | 0.2205 | 0.2418 | 0.2112 | 398,556.00 |
| Apr 13 2024 | 0.2228 | -0.0423 | -15.96% | 0.2639 | 0.2651 | 0.1922 | 500,571.00 |
| Apr 12 2024 | 0.2651 | -0.0398 | -13.05% | 0.3096 | 0.3201 | 0.249 | 510,749.00 |
| Apr 11 2024 | 0.3049 | 0.002 | 0.66% | 0.3031 | 0.3129 | 0.2944 | 277,888.00 |
| Apr 10 2024 | 0.3029 | -0.0015 | -0.49% | 0.3058 | 0.3063 | 0.2906 | 184,905.00 |
| Apr 09 2024 | 0.3044 | -0.020 | -6.17% | 0.326 | 0.3263 | 0.3032 | 257,701.00 |
| Apr 08 2024 | 0.3244 | 0.0156 | 5.05% | 0.3073 | 0.3263 | 0.3011 | 192,342.00 |
| Apr 07 2024 | 0.3088 | 0.0048 | 1.58% | 0.3022 | 0.3107 | 0.3019 | 121,366.00 |
| Apr 06 2024 | 0.304 | 0.0052 | 1.74% | 0.2995 | 0.3054 | 0.2972 | 99,058.00 |
| Apr 05 2024 | 0.2988 | -0.0099 | -3.21% | 0.3058 | 0.3091 | 0.2889 | 211,708.00 |
| Apr 04 2024 | 0.3087 | 0.0096 | 3.21% | 0.2995 | 0.3159 | 0.2902 | 182,644.00 |
| Apr 03 2024 | 0.2991 | 0.0011 | 0.37% | 0.3016 | 0.3121 | 0.2867 | 241,275.00 |
| Apr 02 2024 | 0.298 | -0.0281 | -8.62% | 0.3262 | 0.3273 | 0.2954 | 312,778.00 |
| Apr 01 2024 | 0.3261 | -0.0257 | -7.31% | 0.3489 | 0.353 | 0.315 | 246,152.00 |
| Mar 31 2024 | 0.3518 | 0.0088 | 2.57% | 0.3425 | 0.353 | 0.341 | 96,690.00 |
| Mar 30 2024 | 0.343 | -0.0128 | -3.60% | 0.3544 | 0.3614 | 0.341 | 234,736.00 |
| Mar 29 2024 | 0.3558 | 0.0012 | 0.34% | 0.3564 | 0.3581 | 0.3392 | 315,102.00 |
| Mar 28 2024 | 0.3546 | 0.0062 | 1.78% | 0.349 | 0.3626 | 0.3387 | 271,035.00 |
| Mar 27 2024 | 0.3484 | -0.0172 | -4.70% | 0.3625 | 0.3762 | 0.338 | 383,130.00 |
| Mar 26 2024 | 0.3656 | 0.0223 | 6.50% | 0.3434 | 0.3756 | 0.3432 | 600,564.00 |
| Mar 25 2024 | 0.3433 | 0.0172 | 5.27% | 0.3264 | 0.349 | 0.3229 | 304,772.00 |
| Mar 24 2024 | 0.3261 | 0.0175 | 5.67% | 0.3114 | 0.3279 | 0.3047 | 175,726.00 |
| Mar 23 2024 | 0.3086 | 0.0017 | 0.55% | 0.3044 | 0.3165 | 0.3033 | 172,903.00 |
| Mar 22 2024 | 0.3069 | -0.0206 | -6.29% | 0.3257 | 0.3306 | 0.2985 | 288,288.00 |
| Mar 21 2024 | 0.3275 | 0.0129 | 4.10% | 0.3149 | 0.3317 | 0.3114 | 308,886.00 |
| Mar 20 2024 | 0.3146 | 0.0327 | 11.60% | 0.284 | 0.3158 | 0.2693 | 388,874.00 |
| Mar 19 2024 | 0.2819 | -0.0285 | -9.18% | 0.3125 | 0.3145 | 0.2747 | 642,356.00 |
| Mar 18 2024 | 0.3104 | -0.0191 | -5.80% | 0.3298 | 0.3331 | 0.3063 | 396,279.00 |
| Mar 17 2024 | 0.3295 | 0.0101 | 3.16% | 0.3209 | 0.3362 | 0.3004 | 416,724.00 |
| Mar 16 2024 | 0.3194 | -0.0372 | -10.43% | 0.3565 | 0.3652 | 0.3122 | 392,070.00 |
| Mar 15 2024 | 0.3566 | -0.0347 | -8.87% | 0.3921 | 0.3942 | 0.3316 | 466,733.00 |
| Mar 14 2024 | 0.3913 | -0.0223 | -5.39% | 0.4137 | 0.420 | 0.367 | 458,328.00 |
| Mar 13 2024 | 0.4136 | 0.0214 | 5.46% | 0.3922 | 0.4177 | 0.3811 | 547,097.00 |
| Mar 12 2024 | 0.3922 | 0.0056 | 1.45% | 0.3868 | 0.4109 | 0.3699 | 743,645.00 |
| Mar 11 2024 | 0.3866 | 0.0336 | 9.52% | 0.3543 | 0.396 | 0.3315 | 656,502.00 |
| Mar 10 2024 | 0.353 | 0.0123 | 3.61% | 0.3411 | 0.3642 | 0.3361 | 425,570.00 |
| Mar 09 2024 | 0.3407 | 0.0064 | 1.91% | 0.3346 | 0.3428 | 0.3307 | 327,441.00 |
| Mar 08 2024 | 0.3343 | -0.0115 | -3.33% | 0.3463 | 0.3464 | 0.3197 | 390,677.00 |
| Mar 07 2024 | 0.3458 | -0.003 | -0.86% | 0.3485 | 0.3529 | 0.335 | 388,581.00 |
| Mar 06 2024 | 0.3488 | 0.0095 | 2.80% | 0.3372 | 0.3515 | 0.3107 | 518,743.00 |
| Mar 05 2024 | 0.3393 | 0.0013 | 0.38% | 0.3368 | 0.3831 | 0.2937 | 738,826.00 |
| Mar 04 2024 | 0.338 | 0.0154 | 4.77% | 0.3235 | 0.350 | 0.3177 | 551,479.00 |
| Mar 03 2024 | 0.3226 | -0.0128 | -3.82% | 0.3359 | 0.3359 | 0.301 | 338,023.00 |
| Mar 02 2024 | 0.3354 | 0.0204 | 6.48% | 0.3192 | 0.3355 | 0.3089 | 452,559.00 |
| Mar 01 2024 | 0.315 | 0.0267 | 9.26% | 0.2889 | 0.3155 | 0.2889 | 427,920.00 |
| Feb 29 2024 | 0.2883 | -0.0024 | -0.83% | 0.2901 | 0.311 | 0.2786 | 594,533.00 |
| Feb 28 2024 | 0.2907 | 0.0018 | 0.62% | 0.2889 | 0.3017 | 0.2634 | 495,217.00 |
| Feb 27 2024 | 0.2889 | 0.0105 | 3.77% | 0.2783 | 0.2936 | 0.2778 | 408,011.00 |
| Feb 26 2024 | 0.2784 | 0.0046 | 1.68% | 0.2734 | 0.2821 | 0.2633 | 232,860.00 |
| Feb 25 2024 | 0.2738 | 0.0008 | 0.29% | 0.2733 | 0.2762 | 0.2672 | 126,333.00 |
| Feb 24 2024 | 0.273 | 0.0083 | 3.14% | 0.262 | 0.2753 | 0.2602 | 130,699.00 |
| Feb 23 2024 | 0.2647 | -0.004 | -1.49% | 0.2704 | 0.2717 | 0.2571 | 206,949.00 |
| Feb 22 2024 | 0.2687 | -0.0069 | -2.50% | 0.2751 | 0.2816 | 0.2668 | 215,563.00 |
| Feb 21 2024 | 0.2756 | -0.010 | -3.50% | 0.2872 | 0.2945 | 0.2641 | 313,244.00 |
| Feb 20 2024 | 0.2856 | 0.0017 | 0.60% | 0.2841 | 0.2937 | 0.2635 | 497,324.00 |
| Feb 19 2024 | 0.2839 | 0.0108 | 3.95% | 0.2746 | 0.2864 | 0.273 | 392,546.00 |
| Feb 18 2024 | 0.2731 | 0.0079 | 2.98% | 0.2643 | 0.2819 | 0.260 | 372,953.00 |
| Feb 17 2024 | 0.2652 | -0.0052 | -1.92% | 0.2695 | 0.2723 | 0.2541 | 158,817.00 |
| Feb 16 2024 | 0.2704 | -0.0049 | -1.78% | 0.2753 | 0.2799 | 0.2642 | 237,458.00 |
| Feb 15 2024 | 0.2753 | 0.0039 | 1.44% | 0.2737 | 0.2788 | 0.2672 | 241,445.00 |
| Feb 14 2024 | 0.2714 | 0.0112 | 4.30% | 0.2606 | 0.2769 | 0.2572 | 209,126.00 |
| Feb 13 2024 | 0.2602 | 0.0014 | 0.54% | 0.2583 | 0.2666 | 0.2524 | 252,743.00 |
| Feb 12 2024 | 0.2588 | 0.0073 | 2.90% | 0.2512 | 0.2603 | 0.2452 | 189,004.00 |
| Feb 11 2024 | 0.2515 | -0.0013 | -0.51% | 0.254 | 0.2554 | 0.2498 | 126,757.00 |
| Feb 10 2024 | 0.2528 | -0.0008 | -0.32% | 0.2528 | 0.2695 | 0.2499 | 234,170.00 |
