Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
IOTAUSDT/USDT logo
IOTAUSDT
IOTAUSDT/USDT
—
0.0452 $
-0.000600 (%-1.31)
Day Low₺0.0447
Day High₺0.0467
Bid0.0451
Ask0.0452

Market Data

Spot Rate
B:0.0451
A:0.0452
Overview
Technicals
Comments
Archive

IOTAUSDT: IOTAUSDT/USDT Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2175
CLOSE 0.2174

Low

LOW 0.1008

High

HIGH 0.6328
DATEOPENHIGHLOWCLOSE
01/01/20240.31040.31580.29470.3154
01/02/20240.31520.31520.29730.3007
01/03/20240.3010.30590.22490.2665
01/04/20240.26650.27450.25870.2636
01/05/20240.26370.26420.24190.253
01/06/20240.25290.25290.23370.2475
01/07/20240.24770.2850.23750.2408
01/08/20240.24070.2510.21870.2507
01/09/20240.25070.25160.22740.235
01/10/20240.23490.2750.22770.2626
01/11/20240.26260.26980.25570.2649
01/12/20240.26480.26910.23760.2463
01/13/20240.24620.2520.23680.2494
01/14/20240.24920.24950.23820.2388
01/15/20240.23880.24760.23830.2427
01/16/20240.24260.25020.24040.2479
01/17/20240.24770.250.23970.2445
01/18/20240.24450.24580.22570.2313
01/19/20240.23140.23240.2160.2288
01/20/20240.22880.22910.22380.2285
01/21/20240.22840.23080.22510.2256
01/22/20240.22560.2270.210.2132
01/23/20240.21320.2190.19640.2079
01/24/20240.20790.23440.2050.2188
01/25/20240.21870.25290.2160.2437
01/26/20240.24370.26390.23760.2477
01/27/20240.24790.25490.23810.2501
01/28/20240.250.26460.24070.2414
01/29/20240.24150.26470.23910.258
01/30/20240.25790.25920.24650.2482
01/31/20240.24840.25520.23640.2397
02/01/20240.23990.25010.23490.2427
02/02/20240.24250.25450.24060.2532
02/03/20240.25320.25360.24570.2481
02/04/20240.2480.2480.2390.24
02/05/20240.240.24650.23550.2427
02/06/20240.24280.2550.24040.2523
02/07/20240.25250.2530.24170.2499
02/08/20240.25010.25380.24250.2449
02/09/20240.24490.25590.2440.2531
02/10/20240.25330.270.24980.2528
02/11/20240.2530.25540.250.2521
02/12/20240.2520.26010.24530.2581
02/13/20240.25810.26660.25210.2602
02/14/20240.26030.27710.25720.2713
02/15/20240.27130.27880.26730.2747
02/16/20240.27470.27990.2640.2704
02/17/20240.27040.27220.25410.2646
02/18/20240.26450.2820.260.274
02/19/20240.27410.28650.26880.283
02/20/20240.2830.29370.2630.2845
02/21/20240.28450.29460.26380.2758
02/22/20240.27570.28160.26680.2686
02/23/20240.26870.27180.2570.2644
02/24/20240.26430.27530.26020.2735
02/25/20240.27330.27610.26730.2741
02/26/20240.27420.28240.26330.2779
02/27/20240.27790.2940.27780.2896
02/28/20240.28970.30170.2450.2903
02/29/20240.29020.3160.27870.2912
03/01/20240.29120.31570.28770.3147
03/02/20240.31460.3360.30890.3346
03/03/20240.33460.33870.29280.3247
03/04/20240.32480.3510.31710.3369
03/05/20240.33690.3850.26860.3341
03/06/20240.33420.35920.31060.35
03/07/20240.34990.3530.33510.3456
03/08/20240.34560.34770.3150.3339
03/09/20240.33380.34360.33080.3433
03/10/20240.34320.36420.33630.3544
03/11/20240.35430.39660.32960.3899
03/12/20240.38990.4130.36280.3929
03/13/20240.3930.41780.37880.4153
03/14/20240.41580.420.36340.3907
03/15/20240.39050.39440.3260.3562
03/16/20240.35630.36520.3120.3193
03/17/20240.31930.33620.29970.3294
03/18/20240.32920.3330.30640.3108
03/19/20240.31070.31460.27330.2825
03/20/20240.28230.31630.26940.3154
03/21/20240.31540.33170.31140.3279
03/22/20240.32790.33080.29860.3091
03/23/20240.30880.31640.30340.3078
03/24/20240.30780.32810.30470.3263
03/25/20240.32640.34910.3230.344
03/26/20240.34420.37770.34270.3668
03/27/20240.36670.37620.33780.3503
03/28/20240.35030.36260.33870.3547
03/29/20240.35460.35810.33930.3555
03/30/20240.35540.36150.3410.3435
03/31/20240.34350.35290.34210.351
04/01/20240.3510.35150.3150.3264
04/02/20240.32650.32680.29530.2986
04/03/20240.29860.31230.28670.2984
04/04/20240.29840.3160.29030.3083
04/05/20240.30830.30910.28750.2983
04/06/20240.29830.30530.29730.303
04/07/20240.30290.31080.30210.3084
04/08/20240.30830.32630.30110.3245
04/09/20240.32450.32530.30310.3045
04/10/20240.30450.30630.28650.3035
04/11/20240.30340.31310.29450.3042
04/12/20240.30430.32040.2480.2645
04/13/20240.26450.26450.190.2211
04/14/20240.2210.2420.21120.24
04/15/20240.23990.24690.21170.2213
04/16/20240.22130.22850.20830.2214
04/17/20240.22150.22690.20670.2147
04/18/20240.21460.22570.20840.2221
04/19/20240.22220.23410.2040.2259
04/20/20240.22580.24550.22220.2438
04/21/20240.24370.24510.2330.2377
04/22/20240.23790.24810.23680.245
04/23/20240.24470.25280.23730.2525
04/24/20240.25240.26590.2350.2395
04/25/20240.23950.24380.2290.2384
04/26/20240.23840.23920.22720.2313
04/27/20240.23130.23680.21920.2349
04/28/20240.2350.23890.22740.2285
04/29/20240.22850.23080.21890.2242
04/30/20240.22430.22830.2050.2132
05/01/20240.21320.21740.19950.2135
05/02/20240.21340.22320.20710.2186
05/03/20240.21850.22910.21630.2265
05/04/20240.22650.23040.22490.2269
05/05/20240.22680.23160.22210.2277
05/06/20240.22780.23850.22330.2266
05/07/20240.22660.23040.21810.2182
05/08/20240.21820.22290.21290.2174
05/09/20240.21730.22850.21520.2269
05/10/20240.22690.230.21030.2128
05/11/20240.21280.21640.21010.2104
05/12/20240.21040.21210.20460.2069
05/13/20240.2070.21210.19960.2077
05/14/20240.20780.20980.19970.2007
05/15/20240.20070.21660.19880.2148
05/16/20240.21490.2170.2080.212
05/17/20240.2120.22240.20930.2195
05/18/20240.21940.22230.21470.2156
05/19/20240.21560.21730.20320.2051
05/20/20240.2050.23310.20180.2316
05/21/20240.23160.23740.22820.2335
05/22/20240.23360.2340.22230.232
05/23/20240.2320.23450.21210.2269
05/24/20240.22690.23480.22030.2303
05/25/20240.23030.23240.22830.231
05/26/20240.2310.23180.22280.2239
05/27/20240.22390.23410.22290.2304
05/28/20240.23050.2320.22240.229
05/29/20240.2290.23370.22240.2233
05/30/20240.22320.22590.21660.2184
05/31/20240.21840.22150.21270.2178
06/01/20240.21780.21970.21590.218
06/02/20240.21790.220.21250.2139
06/03/20240.21390.21870.21130.2151
06/04/20240.21510.23320.21330.2313
06/05/20240.23130.23730.22780.2364
06/06/20240.23630.24010.22710.2373
06/07/20240.23720.2540.1960.2191
06/08/20240.21910.22190.20520.2081
06/09/20240.2080.21210.20380.2117
06/10/20240.21160.21320.2030.2048
06/11/20240.20470.20650.19080.1956
06/12/20240.19560.21590.19030.206
06/13/20240.20610.20610.19360.1948
06/14/20240.19490.19980.18280.1881
06/15/20240.18810.19290.18620.1904
06/16/20240.19030.19350.18580.1911
06/17/20240.19110.19250.17240.1747
06/18/20240.17480.17540.14880.165
06/19/20240.1650.17780.16290.1743
06/20/20240.17420.18590.17330.1753
06/21/20240.17530.17960.17120.173
06/22/20240.17310.17590.17050.175
06/23/20240.1750.17930.17080.1728
06/24/20240.17280.17770.16050.1767
06/25/20240.17660.18250.1750.1797
06/26/20240.17970.18060.16940.1734
06/27/20240.17340.180.17040.1786
06/28/20240.17860.18020.17030.1708
06/29/20240.17080.1730.16690.1677
06/30/20240.16770.17170.16630.1705
07/01/20240.17040.1730.16830.1689
07/02/20240.16890.17350.16820.1725
07/03/20240.17250.17270.16170.1627
07/04/20240.16270.1640.14980.1506
07/05/20240.15060.1520.1310.151
07/06/20240.15090.16070.14870.1585
07/07/20240.15850.15850.14370.1446
07/08/20240.14460.15730.1390.1501
07/09/20240.15010.1550.14910.1537
07/10/20240.15370.15790.15150.1552
07/11/20240.15510.16110.15330.1537
07/12/20240.15370.15870.15220.1566
07/13/20240.15650.1610.15590.1586
07/14/20240.15860.16450.15850.1637
07/15/20240.16360.1720.16350.1716
07/16/20240.17160.17350.16370.171
07/17/20240.17110.17730.16960.1724
07/18/20240.17250.17760.16640.1704
07/19/20240.17040.17670.16660.1759
07/20/20240.17590.17710.17290.1753
07/21/20240.17520.1910.16970.1802
07/22/20240.18020.18110.17120.1729
07/23/20240.17290.17440.16440.1695
07/24/20240.16950.17280.16420.1655
07/25/20240.16550.16560.1520.1584
07/26/20240.15830.16560.15750.165
07/27/20240.16510.16930.16270.1659
07/28/20240.16590.16630.16150.1631
07/29/20240.1630.16850.16010.1612
07/30/20240.16110.16290.15450.1561
07/31/20240.15610.15830.14990.1511
08/01/20240.15110.15250.140.149
08/02/20240.1490.14960.13630.1397
08/03/20240.13960.1410.13180.1341
08/04/20240.13410.1370.12370.1278
08/05/20240.12770.12890.10330.1205
08/06/20240.12040.12960.12030.1258
08/07/20240.12580.13030.12160.1243
08/08/20240.12450.13730.12220.1365
08/09/20240.13640.13710.13170.135
08/10/20240.1350.13750.13340.1366
08/11/20240.13650.13920.12950.1302
08/12/20240.13030.13710.12860.1351
08/13/20240.13510.13730.13160.1362
08/14/20240.13630.13810.13290.1341
08/15/20240.1340.13640.12760.1284
08/16/20240.12850.13050.12480.1283
08/17/20240.12830.130.1270.13
08/18/20240.130.13340.12830.1294
08/19/20240.12940.13250.12840.1319
08/20/20240.1320.13550.1310.1333
08/21/20240.13330.1410.13250.1383
08/22/20240.13830.14050.1360.1401
08/23/20240.14020.1490.13970.1465
08/24/20240.14660.14970.14370.1467
08/25/20240.14660.14730.14020.1431
08/26/20240.14320.14410.1360.1363
08/27/20240.13640.13880.12420.1277
08/28/20240.12760.12960.12010.125
08/29/20240.12490.13110.12350.1254
08/30/20240.12530.12790.11950.1253
08/31/20240.12520.12620.12270.1243
09/01/20240.12440.1250.11940.1205
09/02/20240.12050.12910.11990.128
09/03/20240.12810.130.12170.1219
09/04/20240.12190.12660.11530.1243
09/05/20240.12430.12520.11930.1204
09/06/20240.12030.1230.11330.1173
09/07/20240.11730.12040.11650.1184
09/08/20240.11830.12250.11730.1207
09/09/20240.12080.12870.12060.1271
09/10/20240.12720.13170.12550.1294
09/11/20240.12950.12980.12320.1259
09/12/20240.12590.13060.12540.1303
09/13/20240.13040.13190.1270.131
09/14/20240.13110.13120.12690.1284
09/15/20240.12840.12950.1220.1231
09/16/20240.1230.12370.1190.1202
09/17/20240.12020.12480.11910.1227
09/18/20240.12270.12540.11880.1252
09/19/20240.12530.13350.12530.1321
09/20/20240.13210.1390.13020.1388
09/21/20240.13890.14430.13690.144
09/22/20240.1440.15010.1350.1388
09/23/20240.13890.14340.13610.1418
09/24/20240.14180.14460.1380.1433
09/25/20240.14330.14610.14210.1426
09/26/20240.14270.1480.13910.1466
09/27/20240.14660.150.14550.1491
09/28/20240.1490.15240.14050.1431
09/29/20240.14320.14590.13940.143
09/30/20240.14310.14330.13190.1334
10/01/20240.13330.13760.11750.1227
10/02/20240.12270.12570.11470.1177
10/03/20240.11740.12040.11320.1181
10/04/20240.11810.12390.11690.1231
10/05/20240.12320.12470.12010.1225
10/06/20240.12250.12580.12140.1249
10/07/20240.12490.12790.12270.123
10/08/20240.12310.12460.1190.1208
10/09/20240.12080.12240.11620.1179
10/10/20240.1180.1190.11470.1174
10/11/20240.11750.12280.11710.1219
10/12/20240.12190.12530.12170.1244
10/13/20240.12440.12830.12230.1259
10/14/20240.12590.13090.12380.1305
10/15/20240.13050.13480.12320.1267
10/16/20240.12670.12680.12130.1217
10/17/20240.12170.12260.11680.1179
10/18/20240.1180.12060.11770.1202
10/19/20240.12030.12290.11920.1205
10/20/20240.12040.12520.12030.125
10/21/20240.1250.1260.11990.1215
10/22/20240.12160.12260.11780.1207
10/23/20240.12060.12080.11290.1156
10/24/20240.11570.1190.11420.1183
10/25/20240.11840.11860.10240.1085
10/26/20240.10840.10980.10590.109
10/27/20240.10910.11340.10870.1119
10/28/20240.1120.1140.10790.1128
10/29/20240.11280.11880.11280.1184
10/30/20240.11840.12010.11690.1178
10/31/20240.11780.11830.11080.1113
11/01/20240.11120.11410.10840.1105
11/02/20240.11050.11180.10770.1089
11/03/20240.10910.10930.10150.1063
11/04/20240.10620.10740.10080.1031
11/05/20240.10320.10870.10320.108
11/06/20240.1080.11860.1080.1175
11/07/20240.11760.12140.11630.1193
11/08/20240.11960.12160.1170.1216
11/09/20240.12150.12480.11930.1244
11/10/20240.12440.14120.12270.1345
11/11/20240.13460.1470.13270.146
11/12/20240.14610.160.13630.1467
11/13/20240.14660.14960.13380.1401
11/14/20240.14020.14870.1360.1393
11/15/20240.13930.15530.13450.1533
11/16/20240.15340.17330.15250.1717
11/17/20240.17190.17210.15160.155
11/18/20240.1550.21590.15330.1878
11/19/20240.18770.19470.17070.1769
11/20/20240.17690.17890.16340.1666
11/21/20240.16660.17560.16220.1723
11/22/20240.17230.19860.16890.198
11/23/20240.19810.2340.19520.2154
11/24/20240.21530.2420.20380.2357
11/25/20240.23580.25460.22070.2254
11/26/20240.22540.23350.20810.2273
11/27/20240.22730.23110.2190.2298
11/28/20240.22970.22970.21670.2257
11/29/20240.22550.28590.2230.2747
11/30/20240.27470.28910.25770.2745
12/01/20240.27440.31560.26130.3085
12/02/20240.30860.40110.30860.3709
12/03/20240.3710.60.36840.4737
12/04/20240.4740.63280.47150.4942
12/05/20240.49450.51130.44590.4607
12/06/20240.46080.50550.42650.4893
12/07/20240.48930.55940.46410.4857
12/08/20240.48570.49310.46170.4723
12/09/20240.47230.48840.340.3904
12/10/20240.39020.39650.32750.3774
12/11/20240.37740.4120.35310.4006
12/12/20240.40060.44950.39230.4182
12/13/20240.41840.43240.40050.4213
12/14/20240.42140.42140.38050.389
12/15/20240.38910.40180.3760.3991
12/16/20240.39910.40290.36350.3809
12/17/20240.38070.39390.36730.3739
12/18/20240.37390.3760.3160.3258
12/19/20240.32550.34290.28760.299
12/20/20240.29920.31160.25280.3054
12/21/20240.30520.3380.28460.2888
12/22/20240.28910.30370.27850.2911
12/23/20240.29120.33840.28140.3252
12/24/20240.32520.35170.31090.3423
12/25/20240.34230.34970.31950.3237
12/26/20240.32370.32650.2890.2933
12/27/20240.29330.32190.28910.2933
12/28/20240.29360.31960.29050.3123
12/29/20240.31230.32050.28880.2918
12/30/20240.29170.30470.27710.2874
12/31/20240.28780.29630.27760.2809