Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.7 Bn USDT
24h Volume: 22 Bn USDT
BTC Dominance: 68.29%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month IOTA (IOTA) price and metrics

      View the end of month prices and price metrics for IOTA (IOTA). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below IOTA historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 2.637225E-5 2.65275E-5 2.556525E-5 2.6406E-5 2.637225E-5 1512679.5344709
      31 Aug 2018 0.00010096000005433 0.00010505999853194 9.9240000054124E-5 0.00010249499973725 0.00010096000005433 3920473.890625
      31 Aug 2017 0.00017790000129025 0.0001950699952431 0.00016988000425044 0.00018950000230689 0.00017790000129025 5312420.5
      31 Jul 2019 2.879725E-5 2.99925E-5 2.8704E-5 2.97675E-5 2.879725E-5 2906085.6650128
      31 Jul 2018 0.00012059249638696 0.0001219724999828 0.00011701000039466 0.00011921750046895 0.00012059249638696 1107710.640625
      31 Jul 2017 8.9399996795692E-5 9.5900002634153E-5 8.5400002717506E-5 9.2829999630339E-5 8.9399996795692E-5 5059684.5
      31 May 2019 5.93775E-5 6.000475E-5 5.612625E-5 5.70525E-5 5.93775E-5 6192347.9756869
      31 May 2018 0.00022961500144447 0.00023418750060955 0.00021137249859748 0.00021254999592202 0.00022961500144447 4768646.90625
      31 Mar 2019 7.565525E-5 7.673E-5 7.446225E-5 7.4786E-5 7.565525E-5 2203451.8810201
      31 Mar 2018 0.00015832999997656 0.00016493249859195 0.00015522250396316 0.00016328999845427 0.00015832999997656 2747407.421875
      31 Dec 2018 9.1809999503312E-5 9.376749767398E-5 9.1229998361086E-5 9.0967500000261E-5 9.1809999503312E-5 1737458.1550293
      31 Dec 2017 0.00025602999085095 0.0002814000035869 0.00025311000354122 0.00026378499751445 0.00025602999085095 11249516.25
      31 Oct 2018 7.302250196517E-5 7.3324999902979E-5 7.0494999818038E-5 7.1320000643027E-5 7.302250196517E-5 1329180.7124023
      31 Oct 2017 6.0655000197585E-5 6.6594999225345E-5 6.038999890734E-5 6.6579999838723E-5 6.0655000197585E-5 4691202.5
      31 Jan 2019 7.5646001278074E-5 7.8958250014693E-5 7.4554247476044E-5 7.6119749792269E-5 7.5646001278074E-5 2066929.855957
      31 Jan 2018 0.00022507667017635 0.00022890999874411 0.0002176366688218 0.00021813000300123 0.00022507667017635 1780420.7291667
      30 Sep 2019 3.2077E-5 3.2273E-5 3.1525E-5 3.20235E-5 3.2077E-5 629713.74583264
      30 Sep 2018 8.5585001215804E-5 8.6297499365173E-5 8.4657500337926E-5 8.5587500507245E-5 8.5585001215804E-5 2450335.7387695
      30 Sep 2017 0.00014160499995342 0.00035382498754188 0.00010370000018156 0.00010500500138733 0.00014160499995342 3939682
      30 Jun 2019 3.611625E-5 3.64135E-5 3.4573E-5 3.54385E-5 3.611625E-5 4011657.1465664
      30 Jun 2018 0.00015744000484119 0.00015957250070642 0.00015446000179509 0.00015550249736407 0.00015744000484119 2366861.984375
      30 Jun 2017 0.00016429999959655 0.0001812999980757 0.00016060000052676 0.00016579999646638 0.00016429999959655 7730045
      30 Apr 2018 0.00021217500398052 0.00021953999748803 0.00021030750576756 0.00021709249995183 0.00021217500398052 2749634.6875
      30 Nov 2018 6.9024999902467E-5 6.9539999458357E-5 6.7257498812978E-5 6.8605000706157E-5 6.9024999902467E-5 1385187.2094727
      30 Nov 2017 0.00013121499796398 0.0001356049979222 0.00012186500316602 0.00012874000094598 0.00013121499796398 20542699
      28 Feb 2018 0.00018013999700391 0.00018694666990389 0.00017833000068398 0.0001847533324811 0.00018013999700391 1992391.6458333
      Select from cryptocurrencies
        Available exchanges