Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IOTXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000074 | 0.00000078 | 0.00000073 | 3,500,142.00 |
| May 15 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000076 | 0.00000072 | 2,345,339.00 |
| May 14 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000076 | 0.00000076 | 0.00000073 | 3,570,911.00 |
| May 13 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000080 | 0.00000081 | 0.00000075 | 3,542,115.00 |
| May 12 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000081 | 0.00000083 | 0.00000079 | 2,534,712.00 |
| May 11 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000083 | 0.00000079 | 3,297,188.00 |
| May 10 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000081 | 0.00000078 | 1,732,246.00 |
| May 09 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000078 | 0.00000080 | 0.00000076 | 4,558,497.00 |
| May 08 2024 | 0.00000077 | -0.00000007 | -8.33% | 0.00000083 | 0.00000083 | 0.00000076 | 4,120,951.00 |
| May 07 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000086 | 0.00000083 | 1,405,176.00 |
| May 06 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000090 | 0.00000085 | 4,186,693.00 |
| May 05 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000090 | 0.00000086 | 2,713,009.00 |
| May 04 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000093 | 0.00000088 | 2,326,239.00 |
| May 03 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000095 | 0.00000090 | 4,886,482.00 |
| May 02 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000091 | 0.00000092 | 0.00000089 | 3,559,860.00 |
| May 01 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000092 | 0.00000087 | 2,137,532.00 |
| Apr 30 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000093 | 0.00000085 | 4,572,653.00 |
| Apr 29 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000096 | 0.00000091 | 3,250,314.00 |
| Apr 28 2024 | 0.00000095 | 0.00000000 | 0.00% | 0.00000096 | 0.00000098 | 0.00000094 | 4,846,270.00 |
| Apr 27 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000096 | 0.00000092 | 3,178,552.00 |
| Apr 26 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000096 | 0.00000097 | 0.00000093 | 3,779,102.00 |
| Apr 25 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000098 | 0.00000099 | 0.00000094 | 3,342,499.00 |
| Apr 24 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000097 | 0.00000100 | 0.00000095 | 3,607,100.00 |
| Apr 23 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000094 | 0.00000100 | 0.00000092 | 7,443,172.00 |
| Apr 22 2024 | 0.00000094 | 0.00000003 | 3.30% | 0.00000092 | 0.00000096 | 0.00000091 | 4,867,047.00 |
| Apr 21 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000091 | 0.00000094 | 0.00000089 | 3,126,648.00 |
| Apr 20 2024 | 0.00000092 | 0.00000007 | 8.24% | 0.00000085 | 0.00000092 | 0.00000085 | 4,003,931.00 |
| Apr 19 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000086 | 0.00000082 | 4,335,342.00 |
| Apr 18 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000085 | 0.00000082 | 3,011,533.00 |
| Apr 17 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000083 | 0.00000087 | 0.00000082 | 4,826,214.00 |
| Apr 16 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000083 | 0.00000087 | 0.00000082 | 7,270,466.00 |
| Apr 15 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000082 | 0.00000088 | 0.00000080 | 10,201,671.00 |
| Apr 14 2024 | 0.00000083 | 0.00000003 | 3.75% | 0.00000080 | 0.00000086 | 0.00000077 | 10,621,360.00 |
| Apr 13 2024 | 0.00000080 | -0.00000011 | -12.09% | 0.00000090 | 0.00000092 | 0.00000073 | 20,532,893.00 |
| Apr 12 2024 | 0.00000091 | -0.00000015 | -14.15% | 0.00000107 | 0.00000108 | 0.00000089 | 22,233,428.00 |
| Apr 11 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000108 | 0.00000110 | 0.00000106 | 4,071,968.00 |
| Apr 10 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000112 | 0.00000116 | 0.00000107 | 11,287,212.00 |
| Apr 09 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000112 | 0.00000115 | 0.00000109 | 3,762,643.00 |
| Apr 08 2024 | 0.00000111 | -0.00000008 | -6.72% | 0.00000120 | 0.00000123 | 0.00000110 | 11,457,418.00 |
| Apr 07 2024 | 0.00000119 | 0.00000008 | 7.21% | 0.00000111 | 0.00000120 | 0.00000109 | 5,622,785.00 |
| Apr 06 2024 | 0.00000111 | 0.00000007 | 6.73% | 0.00000103 | 0.00000119 | 0.00000103 | 22,800,892.00 |
| Apr 05 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000107 | 0.00000109 | 0.00000100 | 9,153,664.00 |
| Apr 04 2024 | 0.00000107 | -0.00000016 | -13.01% | 0.00000123 | 0.00000127 | 0.00000106 | 16,467,097.00 |
| Apr 03 2024 | 0.00000123 | 0.00000021 | 20.59% | 0.00000102 | 0.00000126 | 0.00000098 | 54,643,852.00 |
| Apr 02 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000104 | 0.00000109 | 0.00000100 | 21,806,891.00 |
| Apr 01 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.00000107 | 0.00000101 | 7,243,554.00 |
| Mar 31 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000105 | 0.00000108 | 0.00000104 | 4,427,736.00 |
| Mar 30 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000110 | 0.00000115 | 0.00000105 | 9,627,225.00 |
| Mar 29 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000109 | 0.00000115 | 0.00000108 | 7,690,336.00 |
| Mar 28 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000108 | 8,098,435.00 |
| Mar 27 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000117 | 0.00000104 | 13,588,803.00 |
| Mar 26 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000109 | 0.00000114 | 0.00000105 | 14,028,844.00 |
| Mar 25 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000115 | 0.00000123 | 0.00000107 | 10,191,877.00 |
| Mar 24 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000118 | 0.00000110 | 8,563,089.00 |
| Mar 23 2024 | 0.00000113 | 0.00000003 | 2.73% | 0.00000109 | 0.00000120 | 0.00000108 | 14,920,331.00 |
| Mar 22 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000105 | 0.00000112 | 0.00000102 | 11,601,611.00 |
| Mar 21 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000103 | 0.00000106 | 0.00000100 | 4,110,332.00 |
| Mar 20 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000101 | 0.00000110 | 0.00000099 | 5,024,131.00 |
| Mar 19 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000107 | 0.00000094 | 12,484,029.00 |
| Mar 18 2024 | 0.00000100 | -0.00000006 | -5.66% | 0.00000106 | 0.00000108 | 0.00000099 | 5,129,782.00 |
| Mar 17 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000109 | 0.00000110 | 0.00000103 | 6,543,535.00 |
| Mar 16 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000113 | 0.00000104 | 8,964,080.00 |
| Mar 15 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000114 | 0.00000115 | 0.00000106 | 6,419,981.00 |
| Mar 14 2024 | 0.00000113 | 0.00000000 | 0.00% | 0.00000113 | 0.00000113 | 0.00000113 | 0.00 |
| Mar 13 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000120 | 0.00000129 | 0.00000110 | 20,334,717.00 |
| Mar 12 2024 | 0.00000120 | 0.00000008 | 7.14% | 0.00000113 | 0.00000126 | 0.00000107 | 22,773,019.00 |
| Mar 11 2024 | 0.00000112 | 0.00000010 | 9.80% | 0.00000102 | 0.00000120 | 0.00000100 | 28,969,820.00 |
| Mar 10 2024 | 0.00000102 | -0.00000004 | -3.77% | 0.00000106 | 0.00000111 | 0.00000100 | 9,572,397.00 |
| Mar 09 2024 | 0.00000106 | 0.00000012 | 12.77% | 0.00000095 | 0.00000107 | 0.00000095 | 30,189,965.00 |
| Mar 08 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000096 | 0.00000098 | 0.00000088 | 9,718,730.00 |
| Mar 07 2024 | 0.00000095 | 0.00000003 | 3.26% | 0.00000093 | 0.00000097 | 0.00000092 | 5,170,229.00 |
| Mar 06 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000094 | 0.00000085 | 5,142,000.00 |
| Mar 05 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000087 | 0.00000100 | 0.00000085 | 10,163,203.00 |
| Mar 04 2024 | 0.00000088 | -0.00000010 | -10.20% | 0.00000097 | 0.00000100 | 0.00000086 | 7,473,326.00 |
| Mar 03 2024 | 0.00000098 | -0.00000003 | -2.97% | 0.00000101 | 0.00000102 | 0.00000094 | 7,513,506.00 |
| Mar 02 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000107 | 0.00000096 | 13,429,006.00 |
| Mar 01 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000098 | 0.00000100 | 0.00000096 | 4,820,943.00 |
| Feb 29 2024 | 0.00000097 | 0.00000005 | 5.43% | 0.00000093 | 0.00000112 | 0.00000093 | 34,931,107.00 |
| Feb 28 2024 | 0.00000092 | -0.00000012 | -11.54% | 0.00000103 | 0.00000106 | 0.00000090 | 14,823,076.00 |
| Feb 27 2024 | 0.00000104 | -0.00000010 | -8.77% | 0.00000115 | 0.00000116 | 0.00000101 | 9,485,029.00 |
| Feb 26 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000113 | 0.00000123 | 0.00000112 | 16,152,116.00 |
| Feb 25 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000116 | 0.00000110 | 7,691,563.00 |
| Feb 24 2024 | 0.00000114 | 0.00000004 | 3.64% | 0.00000112 | 0.00000120 | 0.00000107 | 11,281,048.00 |
| Feb 23 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000113 | 0.00000107 | 5,044,920.00 |
| Feb 22 2024 | 0.00000111 | 0.00000003 | 2.78% | 0.00000109 | 0.00000116 | 0.00000108 | 10,918,918.00 |
| Feb 21 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000113 | 0.00000115 | 0.00000106 | 9,236,564.00 |
| Feb 20 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000118 | 0.00000120 | 0.00000110 | 12,799,976.00 |
| Feb 19 2024 | 0.00000118 | -0.00000014 | -10.61% | 0.00000134 | 0.00000138 | 0.00000117 | 31,335,369.00 |
| Feb 18 2024 | 0.00000132 | 0.00000032 | 32.00% | 0.00000099 | 0.00000147 | 0.00000096 | 80,100,697.00 |
| Feb 17 2024 | 0.00000100 | 0.00000009 | 9.89% | 0.00000091 | 0.00000101 | 0.00000091 | 4,507,793.00 |
