IOTAUSDT: IOTAUSDT/USDT Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6905

CLOSE 0.6855

Low

LOW 0.202

High

HIGH 2.15

DATE	OPEN	HIGH	LOW	CLOSE
05/31/2018	1.4	2.15	1.4	1.7547
06/01/2018	1.7548	1.9539	1.7128	1.9242
06/02/2018	1.9269	1.95	1.8511	1.8962
06/03/2018	1.8987	2.0132	1.7242	1.8045
06/04/2018	1.8093	1.85	1.658	1.7157
06/05/2018	1.7159	1.7849	1.6561	1.7433
06/06/2018	1.7434	1.7678	1.64	1.6959
06/07/2018	1.6954	1.7436	1.68	1.6923
06/08/2018	1.6927	1.7382	1.6605	1.7037
06/09/2018	1.7032	1.7454	1.64	1.6481
06/10/2018	1.648	1.6512	1.3181	1.3749
06/11/2018	1.3769	1.471	1.3113	1.4597
06/12/2018	1.4567	1.46	1.23	1.2583
06/13/2018	1.2595	1.295	1.1292	1.2055
06/14/2018	1.2056	1.371	1.171	1.2732
06/15/2018	1.2772	1.3	1.161	1.1781
06/16/2018	1.1796	1.23	1.1555	1.1943
06/17/2018	1.1943	1.217	1.1691	1.1716
06/18/2018	1.1744	1.229	1.1	1.1801
06/19/2018	1.1818	1.265	1.16	1.1818
06/20/2018	1.1804	1.1841	1.1116	1.1598
06/21/2018	1.1598	1.18	1.1389	1.1584
06/22/2018	1.1584	1.171	0.9304	0.9726
06/23/2018	0.9726	1.0739	0.9545	1.0366
06/24/2018	1.0377	1.0429	0.881	0.9732
06/25/2018	0.9732	1.0501	0.9522	1.0147
06/26/2018	1.0177	1.0241	0.9278	0.9353
06/27/2018	0.936	1.02	0.923	0.9825
06/28/2018	0.9824	1	0.902	0.916
06/29/2018	0.9149	0.9844	0.8924	0.9589
06/30/2018	0.9607	1.03	0.9599	1.0109
07/01/2018	1.0129	1.0825	0.986	1.0675
07/02/2018	1.0674	1.192	1.03	1.1648
07/03/2018	1.1635	1.23	1.1176	1.1376
07/04/2018	1.1401	1.2615	1.1204	1.207
07/05/2018	1.207	1.2201	1.107	1.1539
07/06/2018	1.1543	1.1581	1.0356	1.0601
07/07/2018	1.059	1.1133	1.0266	1.109
07/08/2018	1.1063	1.136	1.064	1.0779
07/09/2018	1.0801	1.0947	1.0321	1.0416
07/10/2018	1.0416	1.0429	0.95	0.9553
07/11/2018	0.9554	1.008	0.9432	1.0025
07/12/2018	1.0026	1.0056	0.929	0.9664
07/13/2018	0.9654	0.9968	0.953	0.9614
07/14/2018	0.9594	1.0249	0.9497	0.972
07/15/2018	0.9694	1.043	0.9665	0.9981
07/16/2018	0.9989	1.1249	0.981	1.0943
07/17/2018	1.0931	1.183	1.0507	1.1269
07/18/2018	1.127	1.1723	1.061	1.087
07/19/2018	1.087	1.0951	1.0301	1.0425
07/20/2018	1.0415	1.045	0.945	0.9619
07/21/2018	0.9619	1.0227	0.9428	0.9974
07/22/2018	0.9975	1.015	0.9677	0.9777
07/23/2018	0.9791	1.0122	0.921	0.9295
07/24/2018	0.9295	1	0.91	0.9828
07/25/2018	0.9794	1.016	0.9586	0.986
07/26/2018	0.9858	1.0631	0.9852	1.0074
07/27/2018	1.0055	1.0367	0.97	1.0145
07/28/2018	1.0145	1.036	0.996	1.0285
07/29/2018	1.0318	1.0392	1.0055	1.0086
07/30/2018	1.0086	1.0144	0.9465	0.9733
07/31/2018	0.9769	0.99	0.9241	0.9405
08/01/2018	0.9432	0.9474	0.8942	0.9272
08/02/2018	0.9271	0.9333	0.8747	0.8846
08/03/2018	0.8846	0.9849	0.7782	0.9621
08/04/2018	0.9597	0.998	0.8312	0.8527
08/05/2018	0.8527	0.962	0.8426	0.9051
08/06/2018	0.9052	0.9274	0.8188	0.8286
08/07/2018	0.8287	0.8646	0.7388	0.76
08/08/2018	0.7598	0.7604	0.5948	0.6151
08/09/2018	0.6157	0.6736	0.5941	0.636
08/10/2018	0.636	0.6478	0.5447	0.5732
08/11/2018	0.5733	0.5764	0.5016	0.5197
08/12/2018	0.5197	0.557	0.5117	0.5376
08/13/2018	0.5391	0.552	0.4516	0.4557
08/14/2018	0.4565	0.4594	0.4001	0.4455
08/15/2018	0.4462	0.4993	0.435	0.4421
08/16/2018	0.4421	0.4811	0.434	0.4644
08/17/2018	0.4659	0.563	0.4625	0.5628
08/18/2018	0.5626	0.5692	0.4591	0.4943
08/19/2018	0.4943	0.5636	0.4751	0.5373
08/20/2018	0.5374	0.5483	0.493	0.494
08/21/2018	0.494	0.5334	0.4928	0.5171
08/22/2018	0.517	0.555	0.4625	0.4813
08/23/2018	0.4806	0.5153	0.4752	0.5089
08/24/2018	0.509	0.5277	0.489	0.5245
08/25/2018	0.5245	0.5475	0.5165	0.5412
08/26/2018	0.5403	0.593	0.5144	0.5732
08/27/2018	0.5732	0.684	0.5587	0.6667
08/28/2018	0.667	0.794	0.6514	0.768
08/29/2018	0.768	0.8084	0.7065	0.7244
08/30/2018	0.7242	0.7291	0.6618	0.7188
08/31/2018	0.7188	0.743	0.68	0.7087
09/01/2018	0.7087	0.762	0.7068	0.7427
09/02/2018	0.7435	0.7478	0.6981	0.7188
09/03/2018	0.7189	0.7326	0.6855	0.6985
09/04/2018	0.6994	0.744	0.691	0.7023
09/05/2018	0.7024	0.7168	0.5611	0.579
09/06/2018	0.5789	0.6058	0.5328	0.5994
09/07/2018	0.6017	0.6207	0.5452	0.5655
09/08/2018	0.5645	0.595	0.5152	0.5313
09/09/2018	0.5304	0.586	0.5144	0.5546
09/10/2018	0.5565	0.5994	0.5507	0.572
09/11/2018	0.5722	0.5848	0.5241	0.5448
09/12/2018	0.5448	0.558	0.5	0.5485
09/13/2018	0.5482	0.6	0.5477	0.5765
09/14/2018	0.577	0.614	0.553	0.5685
09/15/2018	0.5685	0.593	0.5619	0.5711
09/16/2018	0.5711	0.5845	0.5544	0.5781
09/17/2018	0.5776	0.5857	0.5211	0.5337
09/18/2018	0.534	0.5486	0.5088	0.5331
09/19/2018	0.5331	0.5434	0.5008	0.5301
09/20/2018	0.5305	0.58	0.5233	0.5652
09/21/2018	0.5648	0.633	0.5533	0.63
09/22/2018	0.63	0.647	0.5745	0.607
09/23/2018	0.6088	0.6332	0.5938	0.6114
09/24/2018	0.6115	0.6162	0.54	0.5594
09/25/2018	0.5595	0.572	0.5239	0.5705
09/26/2018	0.5707	0.5755	0.5405	0.5479
09/27/2018	0.5488	0.6044	0.534	0.5863
09/28/2018	0.5866	0.5949	0.5532	0.5704
09/29/2018	0.5697	0.5744	0.5525	0.5663
09/30/2018	0.5657	0.5748	0.5567	0.5677
10/01/2018	0.5679	0.5813	0.542	0.5616
10/02/2018	0.5617	0.5711	0.5516	0.562
10/03/2018	0.561	0.5615	0.5432	0.5547
10/04/2018	0.555	0.577	0.5538	0.5579
10/05/2018	0.558	0.583	0.5507	0.5748
10/06/2018	0.5746	0.5799	0.5601	0.5661
10/07/2018	0.5664	0.5775	0.5586	0.575
10/08/2018	0.575	0.6104	0.5726	0.6041
10/09/2018	0.6038	0.6093	0.5818	0.592
10/10/2018	0.592	0.5983	0.5671	0.5875
10/11/2018	0.5877	0.5892	0.4723	0.4803
10/12/2018	0.4804	0.5115	0.4743	0.4885
10/13/2018	0.4893	0.5048	0.4857	0.4881
10/14/2018	0.4888	0.5022	0.4821	0.4858
10/15/2018	0.4877	0.7162	0.4753	0.5141
10/16/2018	0.5132	0.5211	0.5063	0.5147
10/17/2018	0.5147	0.5306	0.507	0.5249
10/18/2018	0.5242	0.5402	0.4961	0.5028
10/19/2018	0.5023	0.5077	0.49	0.4926
10/20/2018	0.4924	0.5112	0.4917	0.5012
10/21/2018	0.5011	0.512	0.4905	0.498
10/22/2018	0.4979	0.5049	0.4881	0.4983
10/23/2018	0.4977	0.503	0.4889	0.4987
10/24/2018	0.4986	0.5045	0.496	0.4976
10/25/2018	0.4977	0.5059	0.4916	0.4973
10/26/2018	0.4982	0.5021	0.4876	0.4937
10/27/2018	0.4939	0.4959	0.4745	0.4794
10/28/2018	0.4795	0.492	0.4729	0.4819
10/29/2018	0.4826	0.4844	0.4458	0.4483
10/30/2018	0.4486	0.4619	0.448	0.4506
10/31/2018	0.4507	0.47	0.4387	0.4672
11/01/2018	0.4673	0.4815	0.4632	0.4769
11/02/2018	0.4772	0.4929	0.4706	0.4853
11/03/2018	0.4862	0.4868	0.4717	0.479
11/04/2018	0.4781	0.5131	0.4691	0.5011
11/05/2018	0.5011	0.5095	0.4924	0.5076
11/06/2018	0.5071	0.519	0.5004	0.5172
11/07/2018	0.5182	0.5232	0.4986	0.5057
11/08/2018	0.5064	0.5086	0.4807	0.4845
11/09/2018	0.4844	0.4974	0.4712	0.479
11/10/2018	0.4789	0.4979	0.4724	0.486
11/11/2018	0.4862	0.488	0.4767	0.4848
11/12/2018	0.4844	0.507	0.4844	0.4983
11/13/2018	0.4981	0.5061	0.4886	0.4979
11/14/2018	0.4984	0.5035	0.415	0.4425
11/15/2018	0.4427	0.446	0.3872	0.4282
11/16/2018	0.4278	0.4299	0.4067	0.4137
11/17/2018	0.4136	0.4195	0.4048	0.411
11/18/2018	0.411	0.42	0.4094	0.411
11/19/2018	0.4122	0.4129	0.3446	0.3545
11/20/2018	0.3546	0.3687	0.282	0.3047
11/21/2018	0.304	0.3366	0.2973	0.3323
11/22/2018	0.3324	0.34	0.3035	0.3038
11/23/2018	0.3045	0.3254	0.292	0.3211
11/24/2018	0.3212	0.331	0.267	0.2816
11/25/2018	0.2833	0.2984	0.25	0.2923
11/26/2018	0.2917	0.3034	0.2558	0.2773
11/27/2018	0.2761	0.2801	0.2582	0.2714
11/28/2018	0.2715	0.3157	0.2715	0.3005
11/29/2018	0.2999	0.3147	0.2866	0.3059
11/30/2018	0.3065	0.3077	0.2754	0.2871
12/01/2018	0.2871	0.304	0.2781	0.2966
12/02/2018	0.2965	0.3077	0.289	0.2931
12/03/2018	0.2936	0.2959	0.263	0.2701
12/04/2018	0.27	0.2851	0.2617	0.2766
12/05/2018	0.2758	0.2775	0.2494	0.2544
12/06/2018	0.2544	0.2661	0.2269	0.2301
12/07/2018	0.2287	0.242	0.205	0.2315
12/08/2018	0.2315	0.246	0.212	0.2205
12/09/2018	0.2204	0.2442	0.2195	0.2322
12/10/2018	0.2322	0.2362	0.2216	0.227
12/11/2018	0.227	0.2287	0.2152	0.2219
12/12/2018	0.2212	0.234	0.2181	0.2292
12/13/2018	0.2287	0.2297	0.212	0.2183
12/14/2018	0.2184	0.2199	0.202	0.2122
12/15/2018	0.2117	0.2219	0.2063	0.2181
12/16/2018	0.2177	0.23	0.217	0.2203
12/17/2018	0.2205	0.2591	0.2201	0.2531
12/18/2018	0.2531	0.2865	0.2445	0.2861
12/19/2018	0.2861	0.3147	0.2701	0.2734
12/20/2018	0.2732	0.3443	0.271	0.3405
12/21/2018	0.3406	0.346	0.3078	0.3177
12/22/2018	0.3184	0.3413	0.3172	0.3374
12/23/2018	0.3366	0.3767	0.3337	0.3573
12/24/2018	0.3574	0.3855	0.3472	0.3517
12/25/2018	0.3499	0.3552	0.3045	0.3247
12/26/2018	0.3246	0.3425	0.3073	0.3246
12/27/2018	0.3247	0.3296	0.3053	0.31
12/28/2018	0.3089	0.36	0.3058	0.3568
12/29/2018	0.3567	0.3616	0.335	0.3384
12/30/2018	0.3377	0.3545	0.3335	0.349
12/31/2018	0.3506	0.3648	0.3376	0.349

Menu

Create your free account now!

IOTAUSDT: IOTAUSDT/USDT Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IOTAUSDT: IOTAUSDT/USDT Historical Data

2018 Historical Chart

Average

Low

High