UK markets close in 3 hours 58 minutes

IOTA GBP (IOTA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.192342+0.011580 (+6.41%)
As of 11:30AM UTC. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.1855880.1979980.1837700.1923420.19234233,364,736
06 Jun 20240.1811520.1853420.1784660.1848480.18484813,463,422
05 Jun 20240.1678960.1820130.1671860.1811520.18115224,665,387
04 Jun 20240.1678920.1708070.1661870.1678960.16789610,762,456
03 Jun 20240.1708500.1726120.1669000.1678910.16789110,393,523
02 Jun 20240.1710520.1721340.1694430.1708500.1708505,460,648
01 Jun 20240.1717950.1734230.1673410.1710520.17105211,420,294
31 May 20240.1755160.1776330.1708010.1717950.17179510,492,373
30 May 20240.1793380.1827940.1753130.1755160.17551615,213,555
29 May 20240.1804440.1811230.1741880.1793380.17933814,883,966
28 May 20240.1758790.1830640.1750450.1804440.18044412,349,244
27 May 20240.1812690.1817550.1751920.1758790.1758798,718,284
26 May 20240.1806170.1822930.1792920.1812690.1812699,102,867
25 May 20240.1785560.1845880.1739720.1806000.18060014,553,596
24 May 20240.1823340.1837450.1689390.1785560.17855619,524,640
23 May 20240.1836900.1832230.1750690.1823340.18233414,960,931
22 May 20240.1821680.1867290.1800720.1836900.18369018,101,272
21 May 20240.1614520.1833600.1591960.1821720.18217236,573,170
20 May 20240.1698820.1709680.1605610.1614520.1614528,308,471
19 May 20240.1727750.1742370.1696010.1698810.1698816,813,571
18 May 20240.1672620.1750070.1655980.1727750.1727759,622,333
17 May 20240.1695340.1708530.1646920.1672620.16726210,761,376
16 May 20240.1593560.1708430.1580150.1695320.16953211,299,324
15 May 20240.1653550.1668310.1587570.1593560.1593569,937,228
14 May 20240.1655180.1684800.1593840.1653550.16535511,158,461
13 May 20240.1679890.1698270.1638360.1655180.1655186,760,740
12 May 20240.1700170.1727180.1678550.1679890.1679898,466,257
11 May 20240.1811240.1834900.1681500.1700170.17001711,076,869
10 May 20240.1740560.1822340.1731790.1811210.18112110,074,903
09 May 20240.1747830.1780160.1709070.1740560.17405612,449,229
08 May 20240.1805580.1833450.1747620.1747830.17478312,158,902
07 May 20240.1818660.1894420.1781910.1805580.18055817,808,104
06 May 20240.1807920.1844370.1774050.1818660.1818669,434,251
05 May 20240.1806680.1834590.1795260.1807920.1807928,916,674
04 May 20240.1743740.1825860.1725340.1806690.18066912,914,864
03 May 20240.1702210.1776690.1654490.1743740.17437411,173,832
02 May 20240.1708280.1727560.1607380.1702210.17022116,457,144
01 May 20240.1787190.1816500.1648870.1708280.17082811,581,796
30 Apr 20240.1828380.1841400.1749250.1787180.17871810,547,713
29 Apr 20240.1880690.1887610.1820530.1828380.1828389,732,562
28 Apr 20240.1850980.1894060.1776850.1880690.18806911,256,918
27 Apr 20240.1907950.1912300.1822000.1850980.18509812,770,522
26 Apr 20240.1922980.1946610.1836650.1907950.19079514,430,583
25 Apr 20240.2028210.2130190.1889500.1922930.19229328,548,243
24 Apr 20240.1983300.2029570.1923050.2028210.20282115,736,782
23 Apr 20240.1920160.2002360.1916250.1983300.19833015,646,391
22 Apr 20240.1970150.1981300.1890590.1920190.19201911,638,036
21 Apr 20240.1827770.1982250.1799820.1970150.19701510,122,199
20 Apr 20240.1787910.1868540.1652520.1827760.18277614,728,984
19 Apr 20240.1722910.1811220.1676890.1787910.17879114,230,244
18 Apr 20240.1782380.1824490.1672160.1722910.17229112,765,455
17 Apr 20240.1780550.1833370.1682260.1782380.17823815,225,853
16 Apr 20240.1928510.1977800.1708040.1780550.17805523,117,566
15 Apr 20240.1777890.1939750.1701410.1928510.19285122,542,848
14 Apr 20240.2126820.2126830.1552130.1777890.17778938,395,349
13 Apr 20240.2426080.2544080.1998730.2126820.21268261,181,521
12 Apr 20240.2417310.2488780.2354400.2426080.24260816,888,529
11 Apr 20240.2401390.2414250.2271840.2417310.24173114,756,231
10 Apr 20240.2563900.2569600.2392310.2401390.24013917,190,290
09 Apr 20240.2444330.2577530.2387030.2563900.25639014,987,034
08 Apr 20240.2401170.2456490.2392500.2444330.2444338,799,658
07 Apr 20240.2361920.2414610.2355600.2401170.2401177,640,484
06 Apr 20240.2440010.2444120.2294490.2361920.23619213,684,268
05 Apr 20240.2365040.2493990.2296740.2440060.24400613,115,144
04 Apr 20240.2370520.2479070.2289340.2365040.23650417,050,261
03 Apr 20240.2601890.2603630.2355590.2370520.23705223,583,033
02 Apr 20240.2781150.2781150.2514690.2601890.26018924,957,582
01 Apr 20240.2721920.2792900.2713270.2781160.27811610,817,337
31 Mar 20240.2819640.2859690.2704560.2721920.27219218,657,404
30 Mar 20240.2812410.2829100.2694080.2819640.28196424,863,863
29 Mar 20240.2768100.2870630.2684580.2812410.28124123,991,286
28 Mar 20240.2904940.2976720.2680660.2768100.27681041,989,016
27 Mar 20240.2723150.2973250.2717130.2904940.29049468,500,487
26 Mar 20240.2592020.2758620.2557960.2723150.27231524,250,462
25 Mar 20240.2441470.2602080.2422960.2592050.25920515,020,202
24 Mar 20240.2442540.2509330.2413130.2441520.24415214,948,235
23 Mar 20240.2582580.2603430.2372120.2442540.24425423,551,029
22 Mar 20240.2467780.2616310.2443230.2582900.25829028,011,649
21 Mar 20240.2222660.2468610.2123120.2467780.24677828,992,151
20 Mar 20240.2444050.2469150.2159470.2222700.22227038,293,764
19 Mar 20240.2590700.2612850.2409980.2444050.24440527,042,515
18 Mar 20240.2508230.2637190.2364910.2590700.25907030,806,886
17 Mar 20240.2791530.2864010.2461500.2508230.25082334,093,601
16 Mar 20240.3065610.3092620.2595590.2791530.27915360,277,197
15 Mar 20240.3238850.3278730.2877590.3065610.30656159,324,038
14 Mar 20240.3076250.3264040.2983030.3238850.32388562,342,269
13 Mar 20240.3038090.3195620.2898500.3076250.307625114,190,246
12 Mar 20240.2756100.3091950.2616030.3038090.30380982,758,446
11 Mar 20240.2658630.2825700.2635630.2756080.27560848,068,998
10 Mar 20240.2607200.2667970.2582110.2658620.26586227,002,591
09 Mar 20240.2701260.2702510.2492740.2607200.26072038,562,621
08 Mar 20240.2748980.2764280.2637740.2701310.27013134,628,608
07 Mar 20240.2644160.2755540.2450530.2748980.27489851,820,507
06 Mar 20240.2655660.3009400.2334290.2643900.264390138,101,683
05 Mar 20240.2559880.2761730.2528090.2655380.26553858,536,165
04 Mar 20240.2649680.2649680.2392550.2559660.25596635,177,453
03 Mar 20240.2489220.2652410.2454610.2649480.26494838,315,466
02 Mar 20240.2296380.2492030.2296380.2489400.24894030,531,111
01 Mar 20240.2297190.2451400.2212970.2297570.22975748,744,278
29 Feb 20240.2283070.2380050.2058850.2297590.22975944,375,173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...