Cryptocurrencies: 1258
Markets: 4430
USDT Markets: 926
Total Market Cap: 189.9 Bn USDT
24h Volume: 25.2 Bn USDT
BTC Dominance: 68.15%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month IOTA (IOTA) price and metrics

      View the start of month prices and price metrics for IOTA (IOTA). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 2.77355E-5 2.825875E-5 2.713725E-5 2.8145E-5 2.77355E-5 2260695.6206802
      01 Nov 2019 2.9676E-5 3.0816E-5 2.877125E-5 3.07625E-5 2.9676E-5 2237667.5372504
      01 Oct 2019 3.19305E-5 3.2965E-5 3.1715E-5 3.2139E-5 3.19305E-5 859156.91262745
      01 Sep 2019 2.571025E-5 2.637275E-5 2.5496E-5 2.63285E-5 2.571025E-5 1424753.2692838
      01 Aug 2019 2.774825E-5 2.912475E-5 2.73815E-5 2.87745E-5 2.774825E-5 4666575.8329865
      01 Jul 2019 3.814175E-5 3.87475E-5 3.5865E-5 3.60775E-5 3.814175E-5 4310102.5907659
      01 Jun 2019 5.6079E-5 6.03165E-5 5.507725E-5 5.9395E-5 5.6079E-5 5695339.2147155
      01 Apr 2019 7.877325E-5 8.046975E-5 7.50545E-5 7.49055E-5 7.877325E-5 3626366.8753915
      01 Feb 2019 7.5717000072473E-5 7.6700500358129E-5 7.3852999776136E-5 7.6523749157786E-5 7.5717000072473E-5 1535836.7651367
      01 Jan 2019 9.2755000878242E-5 9.3942500825506E-5 9.2167500042706E-5 9.2967498858343E-5 9.2755000878242E-5 841345.78820801
      01 Dec 2018 6.9089999669814E-5 6.9847499617026E-5 6.8072498834226E-5 6.9117500970606E-5 6.9089999669814E-5 835256.66381836
      01 Nov 2018 7.3807501394185E-5 7.426999945892E-5 7.2770000770106E-5 7.3339999289601E-5 7.3807501394185E-5 1285138.4663086
      01 Oct 2018 8.5077497715247E-5 8.6957497842377E-5 8.3785002061632E-5 8.5627500084229E-5 8.5077497715247E-5 2896966.3847656
      01 Sep 2018 0.00010340749940951 0.00010570999984338 9.909499931382E-5 0.00010127250061487 0.00010340749940951 3750867.640625
      01 Aug 2018 0.00012143250023655 0.00012370500189718 0.00012029000026814 0.00012178999895696 0.00012143250023655 822183.28125
      01 Jul 2018 0.00016506999963894 0.00016672000128892 0.0001558424992254 0.00015802499910933 0.00016506999963894 2544757.8125
      01 Jun 2018 0.0002498724970792 0.00025234249915229 0.00023007249910734 0.00023437500203727 0.0002498724970792 4515217.1875
      01 May 2018 0.0002146425031242 0.00021707500127377 0.00020276500072214 0.00021191999985604 0.0002146425031242 2878965.328125
      01 Apr 2018 0.00014996750178398 0.00015955999697326 0.00014764250227017 0.00015718249778729 0.00014996750178398 3320090.609375
      01 Mar 2018 0.00017988667241298 0.00018652000289876 0.00017707000370137 0.00017853999937264 0.00017988667241298 2192535.8125
      01 Feb 2018 0.00021487333773014 0.00022970333035725 0.00020475666678976 0.00022426333453041 0.00021487333773014 4792661.4427083
      01 Jan 2018 0.00029516000358853 0.0003152300050715 0.00025603000540286 0.00025603000540286 0.00029516000358853 16138269
      01 Dec 2017 0.00013146999845048 0.00013799499720335 0.00012855500244768 0.00013121499796398 0.00013146999845048 16529660
      01 Nov 2017 5.3690000640927E-5 6.1659999119001E-5 2.691500010954E-5 6.0655000197585E-5 5.3690000640927E-5 8507444
      01 Oct 2017 0.00013757499982603 0.00014676999853691 0.00013609999587061 0.00014160499995342 0.00013757499982603 1835989.5
      01 Sep 2017 0.00016199999663513 0.00018754000484478 0.0001510000001872 0.00017790000129025 0.00016199999663513 11045288
      01 Aug 2017 0.00010638999810908 0.00010930000280496 8.8300002971664E-5 8.9530003606342E-5 0.00010638999810908 7498978
      01 Jul 2017 0.00016429999959655 0.00016929999401327 0.00016100000357255 0.00016430999676231 0.00016429999959655 2722637.75
      Select from cryptocurrencies
        Available exchanges