Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IOTXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000091 | 0.00000094 | 0.00000089 | 10,229.00 |
| May 02 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000090 | 0.00000092 | 0.00000089 | 5,547.00 |
| May 01 2024 | 0.00000090 | 0.00000002 | 2.27% | 0.00000087 | 0.00000091 | 0.00000087 | 12,067.00 |
| Apr 30 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000091 | 0.00000092 | 0.00000085 | 21,758.00 |
| Apr 29 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000096 | 0.00000090 | 15,238.00 |
| Apr 28 2024 | 0.00000095 | 0.00000000 | 0.00% | 0.00000095 | 0.00000097 | 0.00000094 | 14,592.00 |
| Apr 27 2024 | 0.00000095 | 0.00000002 | 2.15% | 0.00000094 | 0.00000096 | 0.00000092 | 20,893.00 |
| Apr 26 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000096 | 0.00000096 | 0.00000093 | 22,793.00 |
| Apr 25 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000098 | 0.00000094 | 17,855.00 |
| Apr 24 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000099 | 0.00000095 | 37,058.00 |
| Apr 23 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000099 | 0.00000092 | 42,690.00 |
| Apr 22 2024 | 0.00000094 | 0.00000003 | 3.30% | 0.00000091 | 0.00000095 | 0.00000091 | 32,364.00 |
| Apr 21 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000091 | 0.00000093 | 0.00000089 | 8,493.00 |
| Apr 20 2024 | 0.00000091 | 0.00000007 | 8.33% | 0.00000085 | 0.00000091 | 0.00000084 | 13,694.00 |
| Apr 19 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000085 | 0.00000082 | 10,564.00 |
| Apr 18 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000084 | 0.00000084 | 0.00000082 | 10,350.00 |
| Apr 17 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000084 | 0.00000086 | 0.00000082 | 13,143.00 |
| Apr 16 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000083 | 0.00000086 | 0.00000081 | 31,067.00 |
| Apr 15 2024 | 0.00000083 | 0.00000001 | 1.22% | 0.00000082 | 0.00000090 | 0.00000080 | 101,802.00 |
| Apr 14 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000078 | 0.00000086 | 0.00000077 | 144,770.00 |
| Apr 13 2024 | 0.00000079 | -0.00000011 | -12.22% | 0.00000090 | 0.00000092 | 0.00000073 | 224,044.00 |
| Apr 12 2024 | 0.00000090 | -0.00000016 | -15.09% | 0.00000107 | 0.00000108 | 0.00000080 | 155,951.00 |
| Apr 11 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000107 | 0.00000112 | 0.00000105 | 49,373.00 |
| Apr 10 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000116 | 0.00000106 | 124,110.00 |
| Apr 09 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000111 | 0.00000114 | 0.00000109 | 17,105.00 |
| Apr 08 2024 | 0.00000111 | -0.00000008 | -6.72% | 0.00000119 | 0.00000122 | 0.00000110 | 112,183.00 |
| Apr 07 2024 | 0.00000119 | 0.00000009 | 8.18% | 0.00000110 | 0.00000119 | 0.00000109 | 59,745.00 |
| Apr 06 2024 | 0.00000110 | 0.00000007 | 6.80% | 0.00000103 | 0.00000116 | 0.00000103 | 187,551.00 |
| Apr 05 2024 | 0.00000103 | -0.00000003 | -2.83% | 0.00000106 | 0.00000108 | 0.00000100 | 94,550.00 |
| Apr 04 2024 | 0.00000106 | -0.00000016 | -13.11% | 0.00000123 | 0.00000126 | 0.00000106 | 166,118.00 |
| Apr 03 2024 | 0.00000122 | 0.00000021 | 20.79% | 0.00000101 | 0.00000125 | 0.00000098 | 719,521.00 |
| Apr 02 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000103 | 0.00000106 | 0.00000099 | 101,211.00 |
| Apr 01 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000105 | 0.00000106 | 0.00000101 | 17,576.00 |
| Mar 31 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.00000107 | 0.00000104 | 28,315.00 |
| Mar 30 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000110 | 0.00000115 | 0.00000105 | 32,364.00 |
| Mar 29 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000109 | 0.00000114 | 0.00000108 | 5,802.00 |
| Mar 28 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000111 | 0.00000113 | 0.00000108 | 45,445.00 |
| Mar 27 2024 | 0.00000111 | 0.00000005 | 4.72% | 0.00000106 | 0.00000116 | 0.00000104 | 115,642.00 |
| Mar 26 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000108 | 0.00000112 | 0.00000105 | 129,385.00 |
| Mar 25 2024 | 0.00000107 | -0.00000007 | -6.14% | 0.00000114 | 0.00000122 | 0.00000107 | 66,527.00 |
| Mar 24 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000113 | 0.00000118 | 0.00000110 | 64,890.00 |
| Mar 23 2024 | 0.00000112 | 0.00000002 | 1.82% | 0.00000109 | 0.00000120 | 0.00000108 | 124,806.00 |
| Mar 22 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000104 | 0.00000112 | 0.00000102 | 103,416.00 |
| Mar 21 2024 | 0.00000105 | 0.00000002 | 1.94% | 0.00000103 | 0.00000105 | 0.00000100 | 79,711.00 |
| Mar 20 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000109 | 0.00000099 | 130,411.00 |
| Mar 19 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000100 | 0.00000107 | 0.00000094 | 226,196.00 |
| Mar 18 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000106 | 0.00000108 | 0.00000099 | 92,868.00 |
| Mar 17 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000109 | 0.00000109 | 0.00000103 | 139,254.00 |
| Mar 16 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000110 | 0.00000112 | 0.00000103 | 123,387.00 |
| Mar 15 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000114 | 0.00000114 | 0.00000105 | 325,408.00 |
| Mar 14 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000111 | 0.00000111 | 0.00 |
| Mar 13 2024 | 0.00000111 | -0.00000009 | -7.50% | 0.00000120 | 0.00000128 | 0.00000110 | 386,304.00 |
| Mar 12 2024 | 0.00000120 | 0.00000009 | 8.11% | 0.00000113 | 0.00000126 | 0.00000107 | 433,115.00 |
| Mar 11 2024 | 0.00000111 | 0.00000010 | 9.90% | 0.00000102 | 0.00000120 | 0.00000099 | 333,778.00 |
| Mar 10 2024 | 0.00000101 | -0.00000005 | -4.72% | 0.00000105 | 0.00000110 | 0.00000099 | 224,350.00 |
| Mar 09 2024 | 0.00000106 | 0.00000013 | 13.98% | 0.00000094 | 0.00000107 | 0.00000094 | 482,422.00 |
| Mar 08 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000096 | 0.00000097 | 0.00000087 | 75,558.00 |
| Mar 07 2024 | 0.00000095 | 0.00000003 | 3.26% | 0.00000093 | 0.00000099 | 0.00000091 | 279,786.00 |
| Mar 06 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000087 | 0.00000093 | 0.00000085 | 60,134.00 |
| Mar 05 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000099 | 0.00000082 | 399,528.00 |
| Mar 04 2024 | 0.00000088 | -0.00000009 | -9.28% | 0.00000097 | 0.00000099 | 0.00000086 | 199,208.00 |
| Mar 03 2024 | 0.00000097 | -0.00000004 | -3.96% | 0.00000100 | 0.00000102 | 0.00000092 | 181,401.00 |
| Mar 02 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000106 | 0.00000096 | 251,436.00 |
| Mar 01 2024 | 0.00000099 | 0.00000002 | 2.06% | 0.00000097 | 0.00000099 | 0.00000096 | 48,940.00 |
| Feb 29 2024 | 0.00000097 | 0.00000005 | 5.43% | 0.00000092 | 0.00000112 | 0.00000092 | 648,916.00 |
| Feb 28 2024 | 0.00000092 | -0.00000011 | -10.68% | 0.00000103 | 0.00000105 | 0.00000087 | 173,725.00 |
| Feb 27 2024 | 0.00000103 | -0.00000011 | -9.65% | 0.00000114 | 0.00000115 | 0.00000101 | 40,502.00 |
| Feb 26 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000112 | 0.00000122 | 0.00000112 | 307,777.00 |
| Feb 25 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000115 | 0.00000110 | 163,907.00 |
| Feb 24 2024 | 0.00000114 | 0.00000004 | 3.64% | 0.00000110 | 0.00000119 | 0.00000107 | 58,152.00 |
| Feb 23 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000111 | 0.00000113 | 0.00000107 | 95,485.00 |
| Feb 22 2024 | 0.00000110 | 0.00000002 | 1.85% | 0.00000109 | 0.00000116 | 0.00000108 | 259,350.00 |
| Feb 21 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000114 | 0.00000106 | 107,499.00 |
| Feb 20 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000119 | 0.00000108 | 170,636.00 |
| Feb 19 2024 | 0.00000117 | -0.00000014 | -10.69% | 0.00000131 | 0.00000137 | 0.00000116 | 408,772.00 |
| Feb 18 2024 | 0.00000131 | 0.00000032 | 32.32% | 0.00000099 | 0.00000146 | 0.00000096 | 878,729.00 |
| Feb 17 2024 | 0.00000099 | 0.00000008 | 8.79% | 0.00000091 | 0.00000100 | 0.00000091 | 85,141.00 |
| Feb 16 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000091 | 0.00000094 | 0.00000090 | 52,809.00 |
| Feb 15 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000091 | 0.00000089 | 25,454.00 |
| Feb 14 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000089 | 8,715.00 |
| Feb 13 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000092 | 0.00000089 | 40,250.00 |
| Feb 12 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000088 | 0.00000091 | 0.00000088 | 29,069.00 |
| Feb 11 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000090 | 0.00000091 | 0.00000088 | 13,364.00 |
| Feb 10 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000093 | 0.00000093 | 0.00000090 | 16,827.00 |
| Feb 09 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000095 | 0.00000091 | 58,333.00 |
| Feb 08 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000096 | 0.00000096 | 0.00000093 | 59,451.00 |
| Feb 07 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000097 | 0.00000092 | 7,170.00 |
| Feb 06 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000095 | 0.00000093 | 4,642.00 |
| Feb 05 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000093 | 0.00000095 | 0.00000092 | 30,615.00 |
| Feb 04 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000094 | 0.00000092 | 2,227.00 |
| Feb 03 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000095 | 0.00000095 | 0.00000094 | 1,693.00 |
