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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.188 | -0.0067 | -3.44% | 0.1943 | 0.1995 | 0.183 | 538,056.00 |
| Jun 13 2024 | 0.1947 | -0.0107 | -5.21% | 0.2052 | 0.2059 | 0.194 | 628,224.00 |
| Jun 12 2024 | 0.2054 | 0.0097 | 4.96% | 0.1955 | 0.2127 | 0.19077 | 343,114.00 |
| Jun 11 2024 | 0.1957 | -0.0091 | -4.44% | 0.2048 | 0.2062 | 0.1913 | 473,898.00 |
| Jun 10 2024 | 0.2048 | -0.0062 | -2.94% | 0.2113 | 0.2127 | 0.2034 | 280,414.00 |
| Jun 09 2024 | 0.211 | 0.0033 | 1.59% | 0.2076 | 0.2117 | 0.2038 | 208,785.00 |
| Jun 08 2024 | 0.2077 | -0.0115 | -5.25% | 0.2188 | 0.2216 | 0.2052 | 317,202.00 |
| Jun 07 2024 | 0.2192 | -0.0194 | -8.13% | 0.2382 | 0.2536 | 0.2086 | 1,303,750.00 |
| Jun 06 2024 | 0.2386 | 0.0043 | 1.84% | 0.2362 | 0.2398 | 0.2275 | 375,352.00 |
| Jun 05 2024 | 0.2343 | 0.0027 | 1.17% | 0.2308 | 0.2364 | 0.2278 | 315,356.00 |
| Jun 04 2024 | 0.2316 | 0.0159 | 7.37% | 0.215 | 0.2325 | 0.2136 | 709,693.00 |
| Jun 03 2024 | 0.2157 | 0.0022 | 1.03% | 0.2136 | 0.2184 | 0.2117 | 182,173.00 |
| Jun 02 2024 | 0.2135 | -0.0047 | -2.15% | 0.2179 | 0.2197 | 0.2125 | 156,806.00 |
| Jun 01 2024 | 0.2182 | 0.0006 | 0.28% | 0.2174 | 0.2194 | 0.2158 | 94,490.00 |
| May 31 2024 | 0.2176 | -0.0018 | -0.82% | 0.2184 | 0.2209 | 0.2128 | 166,727.00 |
| May 30 2024 | 0.2194 | -0.0049 | -2.18% | 0.2237 | 0.2257 | 0.2168 | 159,931.00 |
| May 29 2024 | 0.2243 | -0.0047 | -2.05% | 0.2294 | 0.2336 | 0.2228 | 298,956.00 |
| May 28 2024 | 0.229 | -0.0017 | -0.74% | 0.2307 | 0.2312 | 0.2226 | 192,461.00 |
| May 27 2024 | 0.2307 | 0.0066 | 2.95% | 0.2241 | 0.2342 | 0.223 | 331,666.00 |
| May 26 2024 | 0.2241 | -0.0065 | -2.82% | 0.2307 | 0.2317 | 0.2231 | 262,727.00 |
| May 25 2024 | 0.2306 | 0.0004 | 0.17% | 0.2303 | 0.2323 | 0.2286 | 213,191.00 |
| May 24 2024 | 0.2302 | 0.004 | 1.77% | 0.2268 | 0.2345 | 0.2206 | 281,217.00 |
| May 23 2024 | 0.2262 | -0.0057 | -2.46% | 0.232 | 0.234 | 0.2136 | 466,941.00 |
| May 22 2024 | 0.2319 | -0.0007 | -0.30% | 0.2318 | 0.2329 | 0.2228 | 135,098.00 |
| May 21 2024 | 0.2326 | 0.0012 | 0.52% | 0.2316 | 0.2368 | 0.2285 | 140,743.00 |
| May 20 2024 | 0.2314 | 0.0255 | 12.38% | 0.2048 | 0.2327 | 0.202 | 442,371.00 |
| May 19 2024 | 0.2059 | -0.0099 | -4.59% | 0.2153 | 0.2172 | 0.20355 | 74,098.00 |
| May 18 2024 | 0.2158 | -0.0031 | -1.42% | 0.2192 | 0.2214 | 0.2151 | 45,261.00 |
| May 17 2024 | 0.2189 | 0.00707 | 3.34% | 0.21188 | 0.222 | 0.20969 | 73,583.00 |
| May 16 2024 | 0.21183 | -0.00366 | -1.70% | 0.21583 | 0.21706 | 0.20857 | 127,546.00 |
| May 15 2024 | 0.21549 | 0.01506 | 7.51% | 0.20065 | 0.21656 | 0.199 | 184,985.00 |
| May 14 2024 | 0.20043 | -0.00725 | -3.49% | 0.20749 | 0.2093 | 0.20016 | 114,316.00 |
| May 13 2024 | 0.20768 | 0.00048 | 0.23% | 0.20698 | 0.2117 | 0.19958 | 70,862.00 |
| May 12 2024 | 0.2072 | -0.0032 | -1.52% | 0.21037 | 0.21186 | 0.20504 | 93,465.00 |
| May 11 2024 | 0.2104 | -0.00262 | -1.23% | 0.2129 | 0.21592 | 0.21033 | 65,963.00 |
| May 10 2024 | 0.21302 | -0.01324 | -5.85% | 0.2267 | 0.22965 | 0.21095 | 114,248.00 |
| May 09 2024 | 0.22626 | 0.0089 | 4.09% | 0.21707 | 0.22847 | 0.21554 | 82,700.00 |
| May 08 2024 | 0.21736 | -0.00153 | -0.70% | 0.21825 | 0.22238 | 0.21304 | 106,510.00 |
| May 07 2024 | 0.21889 | -0.00784 | -3.46% | 0.2274 | 0.23002 | 0.21815 | 36,257.00 |
| May 06 2024 | 0.22673 | -0.00184 | -0.81% | 0.2279 | 0.23804 | 0.22378 | 133,722.00 |
| May 05 2024 | 0.22857 | 0.00142 | 0.63% | 0.22686 | 0.23146 | 0.22261 | 57,368.00 |
| May 04 2024 | 0.22715 | 0.00044 | 0.19% | 0.22676 | 0.23005 | 0.22494 | 81,912.00 |
| May 03 2024 | 0.22671 | 0.00726 | 3.31% | 0.2186 | 0.22871 | 0.21629 | 205,341.00 |
| May 02 2024 | 0.21945 | 0.00646 | 3.03% | 0.2136 | 0.22268 | 0.20759 | 306,047.00 |
| May 01 2024 | 0.21299 | -0.00096 | -0.45% | 0.21342 | 0.21734 | 0.19992 | 282,412.00 |
| Apr 30 2024 | 0.21395 | -0.01226 | -5.42% | 0.22386 | 0.22786 | 0.20537 | 196,335.00 |
| Apr 29 2024 | 0.22621 | -0.0034 | -1.48% | 0.22834 | 0.23072 | 0.21931 | 133,619.00 |
| Apr 28 2024 | 0.22961 | -0.00563 | -2.39% | 0.23474 | 0.2384 | 0.2287 | 67,724.00 |
| Apr 27 2024 | 0.23524 | 0.00414 | 1.79% | 0.23141 | 0.2362 | 0.22006 | 266,187.00 |
| Apr 26 2024 | 0.2311 | -0.00793 | -3.32% | 0.23845 | 0.239 | 0.22772 | 95,029.00 |
| Apr 25 2024 | 0.23903 | -0.00045 | -0.19% | 0.23943 | 0.24326 | 0.22891 | 69,812.00 |
| Apr 24 2024 | 0.23948 | -0.01198 | -4.76% | 0.25231 | 0.26511 | 0.23575 | 226,433.00 |
| Apr 23 2024 | 0.25146 | 0.00534 | 2.17% | 0.24467 | 0.25167 | 0.23719 | 108,214.00 |
| Apr 22 2024 | 0.24612 | 0.00839 | 3.53% | 0.23809 | 0.24773 | 0.23707 | 142,732.00 |
| Apr 21 2024 | 0.23773 | -0.0066 | -2.70% | 0.24173 | 0.2446 | 0.23402 | 113,411.00 |
| Apr 20 2024 | 0.24433 | 0.01795 | 7.93% | 0.22539 | 0.24543 | 0.2226 | 161,660.00 |
| Apr 19 2024 | 0.22638 | 0.00364 | 1.63% | 0.22179 | 0.23212 | 0.2043 | 133,568.00 |
| Apr 18 2024 | 0.22274 | 0.00829 | 3.87% | 0.21438 | 0.22534 | 0.20869 | 115,929.00 |
| Apr 17 2024 | 0.21445 | -0.00803 | -3.61% | 0.22133 | 0.22631 | 0.20767 | 595,743.00 |
| Apr 16 2024 | 0.22248 | 0.00143 | 0.65% | 0.2203 | 0.22784 | 0.20861 | 123,128.00 |
| Apr 15 2024 | 0.22105 | -0.01927 | -8.02% | 0.23916 | 0.24636 | 0.21212 | 313,441.00 |
| Apr 14 2024 | 0.24032 | 0.01631 | 7.28% | 0.22053 | 0.24142 | 0.21192 | 343,768.00 |
| Apr 13 2024 | 0.22401 | -0.04014 | -15.20% | 0.26392 | 0.26392 | 0.19184 | 492,136.00 |
| Apr 12 2024 | 0.26415 | -0.03813 | -12.61% | 0.30779 | 0.31965 | 0.24778 | 540,407.00 |
| Apr 11 2024 | 0.30228 | 0.00006 | 0.02% | 0.30284 | 0.31258 | 0.29436 | 504,251.00 |
| Apr 10 2024 | 0.30222 | -0.00191 | -0.63% | 0.3044 | 0.30605 | 0.28655 | 87,712.00 |
| Apr 09 2024 | 0.30413 | -0.02013 | -6.21% | 0.32456 | 0.32511 | 0.30393 | 117,920.00 |
| Apr 08 2024 | 0.32426 | 0.01572 | 5.09% | 0.30818 | 0.32631 | 0.30129 | 244,688.00 |
| Apr 07 2024 | 0.30854 | 0.00473 | 1.56% | 0.30288 | 0.31039 | 0.30231 | 103,108.00 |
| Apr 06 2024 | 0.30381 | 0.00477 | 1.60% | 0.29814 | 0.3049 | 0.29772 | 35,661.00 |
| Apr 05 2024 | 0.29904 | -0.00917 | -2.98% | 0.30792 | 0.30844 | 0.28897 | 112,446.00 |
| Apr 04 2024 | 0.30821 | 0.00879 | 2.94% | 0.29807 | 0.31551 | 0.2903 | 92,487.00 |
| Apr 03 2024 | 0.29942 | 0.00142 | 0.48% | 0.29789 | 0.31161 | 0.28717 | 160,281.00 |
| Apr 02 2024 | 0.298 | -0.02877 | -8.80% | 0.32638 | 0.32638 | 0.2955 | 179,460.00 |
| Apr 01 2024 | 0.32677 | -0.02534 | -7.20% | 0.35083 | 0.35153 | 0.31533 | 316,167.00 |
| Mar 31 2024 | 0.35211 | 0.01011 | 2.96% | 0.34259 | 0.35211 | 0.34222 | 88,395.00 |
| Mar 30 2024 | 0.342 | -0.01325 | -3.73% | 0.35544 | 0.36155 | 0.34076 | 164,321.00 |
| Mar 29 2024 | 0.35525 | -0.00129 | -0.36% | 0.3548 | 0.35781 | 0.33957 | 256,645.00 |
| Mar 28 2024 | 0.35654 | 0.00899 | 2.59% | 0.3509 | 0.36281 | 0.33868 | 251,386.00 |
| Mar 27 2024 | 0.34755 | -0.017 | -4.66% | 0.36672 | 0.37223 | 0.33783 | 421,499.00 |
| Mar 26 2024 | 0.36455 | 0.02099 | 6.11% | 0.34399 | 0.37547 | 0.34278 | 668,737.00 |
| Mar 25 2024 | 0.34356 | 0.01599 | 4.88% | 0.3264 | 0.34885 | 0.32278 | 377,556.00 |
| Mar 24 2024 | 0.32757 | 0.01756 | 5.66% | 0.30782 | 0.32761 | 0.30483 | 238,484.00 |
| Mar 23 2024 | 0.31001 | 0.0043 | 1.41% | 0.30889 | 0.31624 | 0.30354 | 174,236.00 |
| Mar 22 2024 | 0.30571 | -0.02009 | -6.17% | 0.32818 | 0.32979 | 0.29872 | 285,945.00 |
| Mar 21 2024 | 0.3258 | 0.01137 | 3.62% | 0.31589 | 0.33128 | 0.31166 | 363,113.00 |
| Mar 20 2024 | 0.31443 | 0.03453 | 12.34% | 0.28275 | 0.31578 | 0.270 | 535,016.00 |
| Mar 19 2024 | 0.2799 | -0.03352 | -10.69% | 0.3107 | 0.31322 | 0.27344 | 343,891.00 |
| Mar 18 2024 | 0.31342 | -0.01625 | -4.93% | 0.32926 | 0.33306 | 0.30659 | 369,022.00 |
| Mar 17 2024 | 0.32967 | 0.01245 | 3.92% | 0.32134 | 0.3359 | 0.300 | 224,217.00 |
| Mar 16 2024 | 0.31722 | -0.03748 | -10.57% | 0.35606 | 0.36494 | 0.31271 | 392,721.00 |
