Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.IOTAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.2269 | 0.009191 | 4.22% | 0.217209 | 0.2285 | 0.2154 | 287,860.00 |
| May 08 2024 | 0.217709 | -0.001201 | -0.55% | 0.21961 | 0.222511 | 0.2143 | 71,285.00 |
| May 07 2024 | 0.218909 | -0.008004 | -3.53% | 0.227114 | 0.2303 | 0.2185 | 167,953.00 |
| May 06 2024 | 0.226913 | -0.000887 | -0.39% | 0.2281 | 0.2383 | 0.2236 | 327,466.00 |
| May 05 2024 | 0.2278 | 0.0009 | 0.40% | 0.227086 | 0.231564 | 0.2221 | 410,101.00 |
| May 04 2024 | 0.2269 | 0.0004 | 0.18% | 0.2266 | 0.2304 | 0.2249 | 386,804.00 |
| May 03 2024 | 0.2265 | 0.0078 | 3.57% | 0.2185 | 0.229 | 0.216316 | 417,726.00 |
| May 02 2024 | 0.2187 | 0.0052 | 2.44% | 0.2137 | 0.2231 | 0.2071 | 403,615.00 |
| May 01 2024 | 0.2135 | 0.0001 | 0.05% | 0.213293 | 0.2169 | 0.1998 | 418,121.00 |
| Apr 30 2024 | 0.2134 | -0.0109 | -4.86% | 0.224103 | 0.2284 | 0.206697 | 349,014.00 |
| Apr 29 2024 | 0.2243 | -0.0041 | -1.80% | 0.2291 | 0.2309 | 0.2189 | 387,212.00 |
| Apr 28 2024 | 0.2284 | -0.0069 | -2.93% | 0.234683 | 0.2389 | 0.2274 | 376,439.00 |
| Apr 27 2024 | 0.2353 | 0.004 | 1.73% | 0.2312 | 0.2367 | 0.2213 | 347,875.00 |
| Apr 26 2024 | 0.2313 | -0.0076 | -3.18% | 0.2384 | 0.2392 | 0.2294 | 360,947.00 |
| Apr 25 2024 | 0.2389 | -0.0011 | -0.46% | 0.2394 | 0.243722 | 0.229151 | 325,103.00 |
| Apr 24 2024 | 0.240 | -0.0127 | -5.03% | 0.2521 | 0.2646 | 0.235208 | 380,424.00 |
| Apr 23 2024 | 0.2527 | 0.0076 | 3.10% | 0.2442 | 0.2528 | 0.2373 | 413,018.00 |
| Apr 22 2024 | 0.2451 | 0.0074 | 3.11% | 0.2379 | 0.2481 | 0.2369 | 412,405.00 |
| Apr 21 2024 | 0.2377 | -0.0055 | -2.26% | 0.2433 | 0.245022 | 0.2337 | 361,675.00 |
| Apr 20 2024 | 0.2432 | 0.0168 | 7.42% | 0.2256 | 0.2451 | 0.2224 | 392,554.00 |
| Apr 19 2024 | 0.2264 | 0.0043 | 1.94% | 0.221796 | 0.2317 | 0.2049 | 383,854.00 |
| Apr 18 2024 | 0.2221 | 0.0072 | 3.35% | 0.2163 | 0.225562 | 0.208496 | 424,413.00 |
| Apr 17 2024 | 0.2149 | -0.0064 | -2.89% | 0.2214 | 0.2268 | 0.2089 | 418,033.00 |
| Apr 16 2024 | 0.2213 | 0.0003 | 0.14% | 0.2209 | 0.2278 | 0.208239 | 389,023.00 |
| Apr 15 2024 | 0.221 | -0.0195 | -8.11% | 0.238669 | 0.2469 | 0.2146 | 445,303.00 |
| Apr 14 2024 | 0.2405 | 0.0188 | 8.48% | 0.2207 | 0.2414 | 0.2114 | 327,621.00 |
| Apr 13 2024 | 0.2217 | -0.0431 | -16.28% | 0.2636 | 0.2642 | 0.1943 | 305,215.00 |
| Apr 12 2024 | 0.2648 | -0.040 | -13.12% | 0.3112 | 0.3196 | 0.251974 | 326,363.00 |
| Apr 11 2024 | 0.3048 | 0.0018 | 0.59% | 0.3026 | 0.3127 | 0.2945 | 317,546.00 |
| Apr 10 2024 | 0.303 | -0.0013 | -0.43% | 0.3039 | 0.3063 | 0.2892 | 319,811.00 |
| Apr 09 2024 | 0.3043 | -0.0199 | -6.14% | 0.3249 | 0.3253 | 0.3031 | 305,985.00 |
| Apr 08 2024 | 0.3242 | 0.0154 | 4.99% | 0.3078 | 0.3263 | 0.3011 | 325,707.00 |
| Apr 07 2024 | 0.3088 | 0.005248 | 1.73% | 0.3026 | 0.3107 | 0.3023 | 335,692.00 |
| Apr 06 2024 | 0.303552 | 0.004052 | 1.35% | 0.298076 | 0.3053 | 0.297211 | 266,954.00 |
| Apr 05 2024 | 0.2995 | -0.0091 | -2.95% | 0.3075 | 0.3091 | 0.2908 | 328,637.00 |
| Apr 04 2024 | 0.3086 | 0.0092 | 3.07% | 0.298 | 0.316 | 0.2903 | 297,569.00 |
| Apr 03 2024 | 0.2994 | 0.0015 | 0.50% | 0.2985 | 0.3122 | 0.2866 | 297,560.00 |
| Apr 02 2024 | 0.2979 | -0.0288 | -8.82% | 0.3262 | 0.3267 | 0.295452 | 310,697.00 |
| Apr 01 2024 | 0.3267 | -0.0246 | -7.00% | 0.3511 | 0.3514 | 0.315 | 321,791.00 |
| Mar 31 2024 | 0.3513 | 0.0087 | 2.54% | 0.3432 | 0.3529 | 0.3423 | 232,901.00 |
| Mar 30 2024 | 0.3426 | -0.0131 | -3.68% | 0.3554 | 0.3614 | 0.3411 | 272,922.00 |
| Mar 29 2024 | 0.3557 | 0.0009 | 0.25% | 0.3541 | 0.3573 | 0.340 | 317,035.00 |
| Mar 28 2024 | 0.3548 | 0.0068 | 1.95% | 0.3496 | 0.3627 | 0.338746 | 275,071.00 |
| Mar 27 2024 | 0.348 | -0.0192 | -5.23% | 0.3625 | 0.3761 | 0.3381 | 236,565.00 |
| Mar 26 2024 | 0.3672 | 0.0251 | 7.34% | 0.3505 | 0.3742 | 0.3484 | 289,219.00 |
| Mar 25 2024 | 0.3421 | 0.0155 | 4.75% | 0.3249 | 0.3484 | 0.3231 | 317,248.00 |
| Mar 24 2024 | 0.3266 | 0.0175 | 5.66% | 0.3082 | 0.328164 | 0.3047 | 309,248.00 |
| Mar 23 2024 | 0.3091 | 0.0019 | 0.62% | 0.3077 | 0.3165 | 0.304 | 260,585.00 |
| Mar 22 2024 | 0.3072 | -0.0203 | -6.20% | 0.3275 | 0.3283 | 0.2986 | 303,789.00 |
| Mar 21 2024 | 0.3275 | 0.0119 | 3.77% | 0.319 | 0.3317 | 0.3116 | 291,816.00 |
| Mar 20 2024 | 0.3156 | 0.0336 | 11.91% | 0.2826 | 0.316 | 0.2693 | 289,545.00 |
| Mar 19 2024 | 0.282 | -0.0289 | -9.30% | 0.3124 | 0.314557 | 0.2754 | 375,897.00 |
| Mar 18 2024 | 0.3109 | -0.0183 | -5.56% | 0.3264 | 0.3329 | 0.3064 | 338,137.00 |
| Mar 17 2024 | 0.3292 | 0.0101 | 3.17% | 0.3217 | 0.3361 | 0.303 | 326,102.00 |
| Mar 16 2024 | 0.3191 | -0.0378 | -10.59% | 0.3568 | 0.3652 | 0.316 | 282,002.00 |
| Mar 15 2024 | 0.3569 | -0.0338 | -8.65% | 0.3908 | 0.3943 | 0.335568 | 66,135.00 |
| Mar 14 2024 | 0.3907 | -0.0234 | -5.65% | 0.4097 | 0.420 | 0.364418 | 188,531.00 |
| Mar 13 2024 | 0.4141 | 0.0205 | 5.21% | 0.3923 | 0.4171 | 0.3806 | 246,834.00 |
| Mar 12 2024 | 0.3936 | 0.0053 | 1.36% | 0.3831 | 0.407942 | 0.3691 | 255,105.00 |
| Mar 11 2024 | 0.3883 | 0.033934 | 9.58% | 0.352 | 0.395206 | 0.335284 | 343,505.00 |
| Mar 10 2024 | 0.354366 | 0.013266 | 3.89% | 0.3407 | 0.3614 | 0.3376 | 298,460.00 |
| Mar 09 2024 | 0.3411 | 0.0065 | 1.94% | 0.3338 | 0.3429 | 0.3307 | 282,842.00 |
| Mar 08 2024 | 0.3346 | -0.0112 | -3.24% | 0.3449 | 0.345 | 0.3227 | 260,689.00 |
| Mar 07 2024 | 0.3458 | -0.0048 | -1.37% | 0.347831 | 0.3515 | 0.3359 | 222,681.00 |
| Mar 06 2024 | 0.3506 | 0.065901 | 23.15% | 0.321449 | 0.3518 | 0.321449 | 6,283.00 |
| Mar 05 2024 | 0.284699 | -0.051501 | -15.32% | 0.3343 | 0.3806 | 0.272 | 287,022.00 |
| Mar 04 2024 | 0.3362 | 0.0124 | 3.83% | 0.3254 | 0.3502 | 0.318 | 356,968.00 |
| Mar 03 2024 | 0.3238 | -0.0117 | -3.49% | 0.3308 | 0.335044 | 0.3056 | 294,519.00 |
| Mar 02 2024 | 0.3355 | 0.0211 | 6.71% | 0.3165 | 0.3356 | 0.3089 | 351,480.00 |
| Mar 01 2024 | 0.3144 | 0.0263 | 9.13% | 0.292 | 0.3157 | 0.291 | 303,834.00 |
| Feb 29 2024 | 0.2881 | -0.0022 | -0.76% | 0.2908 | 0.3057 | 0.2788 | 325,603.00 |
| Feb 28 2024 | 0.2903 | 0.0013 | 0.45% | 0.290 | 0.30289 | 0.25332 | 303,163.00 |
| Feb 27 2024 | 0.289 | 0.0105 | 3.77% | 0.2781 | 0.292 | 0.278 | 352,766.00 |
| Feb 26 2024 | 0.2785 | 0.0042 | 1.53% | 0.274 | 0.2813 | 0.2642 | 419,227.00 |
| Feb 25 2024 | 0.2743 | 0.0012 | 0.44% | 0.274 | 0.276 | 0.267358 | 380,865.00 |
| Feb 24 2024 | 0.2731 | 0.0084 | 3.17% | 0.2643 | 0.2754 | 0.2604 | 332,580.00 |
| Feb 23 2024 | 0.2647 | -0.0041 | -1.53% | 0.2676 | 0.2718 | 0.258171 | 364,508.00 |
| Feb 22 2024 | 0.2688 | -0.0071 | -2.57% | 0.2742 | 0.2813 | 0.2667 | 238,007.00 |
| Feb 21 2024 | 0.2759 | -0.009 | -3.16% | 0.2841 | 0.2946 | 0.2647 | 231,315.00 |
| Feb 20 2024 | 0.2849 | 0.0012 | 0.42% | 0.2815 | 0.2938 | 0.2684 | 254,926.00 |
| Feb 19 2024 | 0.2837 | 0.018717 | 7.06% | 0.264983 | 0.2857 | 0.263903 | 184,685.00 |
| Feb 18 2024 | 0.264983 | 0.000183 | 0.07% | 0.2638 | 0.2652 | 0.2601 | 61,119.00 |
| Feb 17 2024 | 0.2648 | -0.0059 | -2.18% | 0.2699 | 0.2723 | 0.2543 | 248,940.00 |
| Feb 16 2024 | 0.2707 | -0.0046 | -1.67% | 0.2748 | 0.2799 | 0.2646 | 237,319.00 |
| Feb 15 2024 | 0.2753 | 0.0039 | 1.44% | 0.2713 | 0.2788 | 0.2674 | 132,916.00 |
| Feb 14 2024 | 0.2714 | 0.011 | 4.22% | 0.2596 | 0.2755 | 0.2573 | 145,415.00 |
| Feb 13 2024 | 0.2604 | 0.0019 | 0.74% | 0.2612 | 0.2662 | 0.2537 | 161,675.00 |
| Feb 12 2024 | 0.2585 | 0.007 | 2.78% | 0.2514 | 0.260 | 0.2455 | 175,483.00 |
| Feb 11 2024 | 0.2515 | -0.0018 | -0.71% | 0.2522 | 0.2554 | 0.2501 | 158,863.00 |
| Feb 10 2024 | 0.2533 | 0.0002 | 0.08% | 0.258 | 0.2695 | 0.2506 | 177,399.00 |
