New Zealand markets closed

Helium IOT USD (IOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001067+0.000105 (+10.89%)
As of 11:55AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0009990.0010790.0009980.0010670.001067261,770
20 May 20240.0009450.0010090.0009240.0009980.000998178,660
19 May 20240.0009790.0009950.0009430.0009450.000945133,263
18 May 20240.0010100.0010520.0009680.0009790.000979143,757
17 May 20240.0009740.0010500.0009730.0010100.001010184,147
16 May 20240.0010470.0010530.0009610.0009740.000974141,514
15 May 20240.0009780.0010670.0009610.0010470.001047111,462
14 May 20240.0010200.0010320.0009770.0009780.00097881,891
13 May 20240.0010190.0010610.0009870.0010200.001020125,683
12 May 20240.0010360.0010650.0010180.0010190.00101992,489
11 May 20240.0010070.0010460.0009960.0010360.001036104,038
10 May 20240.0010290.0010920.0009830.0010070.001007167,411
09 May 20240.0009780.0010400.0009560.0010290.001029193,883
08 May 20240.0010620.0010810.0009560.0009780.000978111,775
07 May 20240.0011590.0011900.0010620.0010620.00106298,634
06 May 20240.0012060.0012520.0011510.0011590.001159139,907
05 May 20240.0012210.0012680.0011880.0012060.001206125,783
04 May 20240.0011800.0012870.0011590.0012210.001221122,918
03 May 20240.0012140.0012470.0011760.0011800.001180146,776
02 May 20240.0011120.0012530.0010740.0012140.001214150,512
01 May 20240.0011670.0011770.0010540.0011140.001114263,972
30 Apr 20240.0013120.0013150.0011110.0011670.001167322,879
29 Apr 20240.0011290.0013420.0011230.0013120.001312429,589
28 Apr 20240.0009930.0012360.0009720.0011290.001129337,949
27 Apr 20240.0009150.0010010.0008810.0009930.000993136,540
26 Apr 20240.0009340.0010430.0008930.0009150.000915136,171
25 Apr 20240.0008260.0009400.0007640.0009340.000934125,547
24 Apr 20240.0008730.0008920.0008250.0008260.00082641,859
23 Apr 20240.0009050.0009190.0008730.0008730.00087388,316
22 Apr 20240.0008900.0009360.0008780.0009050.000905124,112
21 Apr 20240.0009400.0009450.0008820.0008900.000890166,220
20 Apr 20240.0008920.0009580.0008800.0009400.000940109,060
19 Apr 20240.0009190.0009340.0008560.0008920.00089294,804
18 Apr 20240.0009620.0009680.0009110.0009190.000919112,787
17 Apr 20240.0009880.0010130.0009090.0009620.000962134,452
16 Apr 20240.0009780.0010100.0008720.0009880.000988236,451
15 Apr 20240.0010320.0011860.0009540.0009780.000978296,922
14 Apr 20240.0010740.0010740.0009560.0010320.001032198,398
13 Apr 20240.0011940.0012280.0009360.0010740.001074274,259
12 Apr 20240.0013840.0014690.0011620.0011940.001194182,336
11 Apr 20240.0013710.0014520.0013580.0013840.001384168,844
10 Apr 20240.0012690.0013970.0012250.0013710.001371140,751
09 Apr 20240.0013640.0013690.0012690.0012690.00126974,269
08 Apr 20240.0013880.0014250.0013510.0013640.001364101,552
07 Apr 20240.0014090.0014510.0013690.0013860.001386226,277
06 Apr 20240.0013050.0014130.0012880.0014090.001409114,091
05 Apr 20240.0013020.0013350.0012260.0013060.001306201,949
04 Apr 20240.0012820.0013410.0012530.0013020.001302173,396
03 Apr 20240.0013070.0013620.0012630.0012820.001282224,097
02 Apr 20240.0013430.0013620.0012870.0013070.001307141,257
01 Apr 20240.0013980.0014180.0012430.0013430.001343238,483
31 Mar 20240.0014310.0014660.0013750.0013990.001399151,467
30 Mar 20240.0015000.0015150.0014240.0014310.001431165,600
29 Mar 20240.0015460.0015620.0014990.0015000.001500292,343
28 Mar 20240.0014540.0015580.0013930.0015460.001546182,885
27 Mar 20240.0014870.0015350.0014310.0014540.001454213,852
26 Mar 20240.0015810.0016400.0014660.0014870.001487242,089
25 Mar 20240.0016070.0017090.0015790.0015810.001581278,213
24 Mar 20240.0015510.0016280.0015390.0016070.001607249,588
23 Mar 20240.0015640.0015990.0015510.0015510.001551164,265
22 Mar 20240.0015930.0016450.0015210.0015640.001564240,360
21 Mar 20240.0017370.0017530.0015760.0015930.001593184,885
20 Mar 20240.0015360.0017720.0014720.0017360.001736175,295
19 Mar 20240.0017170.0017180.0015140.0015370.001537326,962
18 Mar 20240.0018160.0018200.0016550.0017170.001717332,195
17 Mar 20240.0017210.0018700.0016590.0018570.001857427,538
16 Mar 20240.0019530.0020500.0016740.0017210.001721671,809
15 Mar 20240.0019600.0019680.0017270.0019530.001953558,511
14 Mar 20240.0020480.0021390.0018940.0019600.001960826,468
13 Mar 20240.0020070.0020810.0019220.0020490.002049777,464
12 Mar 20240.0021090.0021600.0019450.0020070.002007745,984
11 Mar 20240.0022430.0022600.0020570.0021090.002109594,435
10 Mar 20240.0022780.0023390.0021690.0022430.002243563,738
09 Mar 20240.0022020.0023800.0021950.0022780.002278605,353
08 Mar 20240.0021370.0023060.0021140.0022020.002202663,095
07 Mar 20240.0020630.0022990.0020570.0021340.002134721,325
06 Mar 20240.0020870.0020990.0019470.0020630.002063516,257
05 Mar 20240.0021520.0021900.0019200.0020870.002087677,273
04 Mar 20240.0022180.0022510.0020910.0021510.002151734,771
03 Mar 20240.0022200.0023400.0021400.0022190.002219832,609
02 Mar 20240.0022910.0023040.0021770.0022180.002218585,595
01 Mar 20240.0022620.0023830.0022230.0022910.002291734,825
29 Feb 20240.0023970.0024480.0022080.0022620.002262734,988
28 Feb 20240.0022720.0025040.0022060.0023970.002397674,671
27 Feb 20240.0023340.0025640.0022450.0022680.002268485,365
26 Feb 20240.0021340.0023340.0020670.0023340.002334254,921
25 Feb 20240.0022570.0022570.0021230.0021360.002136272,393
24 Feb 20240.0020990.0023030.0020840.0022590.002259220,995
23 Feb 20240.0022290.0022320.0020470.0020990.002099305,057
22 Feb 20240.0023290.0023830.0022230.0022280.002228301,853
21 Feb 20240.0024540.0024610.0022230.0023280.002328377,958
20 Feb 20240.0024730.0024760.0023380.0024540.002454315,268
19 Feb 20240.0024840.0027280.0024660.0024730.002473754,290
18 Feb 20240.0024310.0025010.0023890.0024850.002485397,286
17 Feb 20240.0025530.0025580.0023510.0024310.002431435,269
16 Feb 20240.0026270.0026430.0024210.0025530.002553815,363
15 Feb 20240.0024640.0028670.0024550.0026270.0026271,157,296
14 Feb 20240.0024010.0025290.0023060.0024640.002464686,763
13 Feb 20240.0021980.0024100.0021860.0024010.002401666,355
12 Feb 20240.0021050.0022050.0020800.0021980.002198406,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...