New Zealand markets closed

Helium IOT USD (IOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001530+0.000069 (+4.75%)
As of 03:39PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0015460.0015610.0015120.0015300.001530268,459
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
11 Feb 20240.0021010.0021560.0020730.0021050.002105337,723
10 Feb 20240.0020140.0021010.0019760.0021010.002101321,500
09 Feb 20240.0018290.0020220.0018230.0020150.002015284,186
08 Feb 20240.0018470.0018960.0018260.0018290.001829248,973
07 Feb 20240.0018350.0018630.0017730.0018470.001847202,065
06 Feb 20240.0018680.0019000.0018100.0018350.001835153,977
05 Feb 20240.0018780.0019400.0018450.0018680.001868381,415
04 Feb 20240.0019340.0019550.0018730.0018810.001881171,733
03 Feb 20240.0019070.0019360.0018940.0019340.001934199,392
02 Feb 20240.0019050.0019780.0018730.0019070.001907310,825
01 Feb 20240.0019920.0020040.0018900.0019050.001905348,115
31 Jan 20240.0019880.0021210.0019660.0019920.001992389,224
30 Jan 20240.0021170.0021720.0019840.0019870.001987371,884
29 Jan 20240.0020770.0022180.0020450.0021210.002121491,307
28 Jan 20240.0021390.0022760.0020300.0020770.002077352,369
27 Jan 20240.0019890.0021510.0019800.0021390.002139402,541
26 Jan 20240.0018030.0020230.0017800.0019900.001990293,005
25 Jan 20240.0018630.0019280.0017470.0018030.001803427,321
24 Jan 20240.0016070.0019230.0015070.0018600.001860565,946
23 Jan 20240.0016480.0016550.0015180.0016060.001606370,960
22 Jan 20240.0018020.0018080.0016200.0016480.001648246,133
21 Jan 20240.0017820.0018600.0017420.0018020.001802275,675
20 Jan 20240.0019600.0019600.0017670.0017820.001782264,347
19 Jan 20240.0018240.0019620.0016890.0019600.001960311,210
18 Jan 20240.0020460.0021580.0017780.0018210.001821661,351
17 Jan 20240.0020280.0020690.0019570.0020460.002046330,637
16 Jan 20240.0019800.0020970.0019800.0020280.002028486,817
15 Jan 20240.0019650.0020280.0019650.0019800.001980272,431
14 Jan 20240.0020120.0021350.0019630.0019650.001965331,963
13 Jan 20240.0020650.0020940.0019660.0020120.002012299,161
12 Jan 20240.0019240.0023170.0019160.0020660.002066766,682
11 Jan 20240.0018570.0021010.0018530.0019240.001924775,559
10 Jan 20240.0018850.0019430.0016670.0018540.001854608,093
09 Jan 20240.0015030.0020840.0014610.0018830.001883632,031
08 Jan 20240.0014620.0015770.0013070.0015030.001503332,958
07 Jan 20240.0014450.0015700.0014320.0014530.001453175,306
06 Jan 20240.0016080.0016110.0014150.0014480.001448243,329
05 Jan 20240.0017320.0017440.0015260.0016080.001608377,736
04 Jan 20240.0015720.0017890.0015570.0017360.001736495,392
03 Jan 20240.0018190.0019040.0015610.0015730.001573622,760
02 Jan 20240.0019530.0019870.0018050.0018180.001818346,765
01 Jan 20240.0019160.0020370.0019160.0019550.0019551,617,623
31 Dec 20230.0019150.0021150.0018980.0019200.0019201,101,472
30 Dec 20230.0019200.0019850.0018470.0019140.0019141,024,427
29 Dec 20230.0018840.0021220.0018320.0019200.0019201,207,474
28 Dec 20230.0018740.0020040.0017490.0018820.0018821,390,594
27 Dec 20230.0020080.0020220.0018480.0018710.0018712,548,977
26 Dec 20230.0021040.0021180.0018860.0020050.0020052,395,649
25 Dec 20230.0020130.0022000.0019520.0021040.0021041,651,009
24 Dec 20230.0021300.0024310.0019660.0020110.0020112,109,966
23 Dec 20230.0020330.0022420.0017000.0021300.0021301,283,226
22 Dec 20230.0022860.0022950.0019930.0020300.0020301,553,429
21 Dec 20230.0024380.0024650.0021960.0022790.0022792,936,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...