Canada markets closed

Helium IOT USD (IOT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001233+0.000013 (+1.04%)
As of 07:41PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.0012230.0012660.0011880.0012330.001233110,995
May 04, 20240.0011800.0012870.0011590.0012210.001221122,918
May 03, 20240.0012140.0012470.0011760.0011800.001180146,776
May 02, 20240.0011120.0012530.0010740.0012140.001214150,512
May 01, 20240.0011670.0011770.0010540.0011140.001114263,972
Apr 30, 20240.0013120.0013150.0011110.0011670.001167322,879
Apr 29, 20240.0011290.0013420.0011230.0013120.001312429,589
Apr 28, 20240.0009930.0012360.0009720.0011290.001129337,949
Apr 27, 20240.0009150.0010010.0008810.0009930.000993136,540
Apr 26, 20240.0009340.0010430.0008930.0009150.000915136,171
Apr 25, 20240.0008260.0009400.0007640.0009340.000934125,547
Apr 24, 20240.0008730.0008920.0008250.0008260.00082641,859
Apr 23, 20240.0009050.0009190.0008730.0008730.00087388,316
Apr 22, 20240.0008900.0009360.0008780.0009050.000905124,112
Apr 21, 20240.0009400.0009450.0008820.0008900.000890166,220
Apr 20, 20240.0008920.0009580.0008800.0009400.000940109,060
Apr 19, 20240.0009190.0009340.0008560.0008920.00089294,804
Apr 18, 20240.0009620.0009680.0009110.0009190.000919112,787
Apr 17, 20240.0009880.0010130.0009090.0009620.000962134,452
Apr 16, 20240.0009780.0010100.0008720.0009880.000988236,451
Apr 15, 20240.0010320.0011860.0009540.0009780.000978296,922
Apr 14, 20240.0010740.0010740.0009560.0010320.001032198,398
Apr 13, 20240.0011940.0012280.0009360.0010740.001074274,259
Apr 12, 20240.0013840.0014690.0011620.0011940.001194182,336
Apr 11, 20240.0013710.0014520.0013580.0013840.001384168,844
Apr 10, 20240.0012690.0013970.0012250.0013710.001371140,751
Apr 09, 20240.0013640.0013690.0012690.0012690.00126974,269
Apr 08, 20240.0013880.0014250.0013510.0013640.001364101,552
Apr 07, 20240.0014090.0014510.0013690.0013860.001386226,277
Apr 06, 20240.0013050.0014130.0012880.0014090.001409114,091
Apr 05, 20240.0013020.0013350.0012260.0013060.001306201,949
Apr 04, 20240.0012820.0013410.0012530.0013020.001302173,396
Apr 03, 20240.0013070.0013620.0012630.0012820.001282224,097
Apr 02, 20240.0013430.0013620.0012870.0013070.001307141,257
Apr 01, 20240.0013980.0014180.0012430.0013430.001343238,483
Mar 31, 20240.0014310.0014660.0013750.0013990.001399151,467
Mar 30, 20240.0015000.0015150.0014240.0014310.001431165,600
Mar 29, 20240.0015460.0015620.0014990.0015000.001500292,343
Mar 28, 20240.0014540.0015580.0013930.0015460.001546182,885
Mar 27, 20240.0014870.0015350.0014310.0014540.001454213,852
Mar 26, 20240.0015810.0016400.0014660.0014870.001487242,089
Mar 25, 20240.0016070.0017090.0015790.0015810.001581278,213
Mar 24, 20240.0015510.0016280.0015390.0016070.001607249,588
Mar 23, 20240.0015640.0015990.0015510.0015510.001551164,265
Mar 22, 20240.0015930.0016450.0015210.0015640.001564240,360
Mar 21, 20240.0017370.0017530.0015760.0015930.001593184,885
Mar 20, 20240.0015360.0017720.0014720.0017360.001736175,295
Mar 19, 20240.0017170.0017180.0015140.0015370.001537326,962
Mar 18, 20240.0018160.0018200.0016550.0017170.001717332,195
Mar 17, 20240.0017210.0018700.0016590.0018570.001857427,538
Mar 16, 20240.0019530.0020500.0016740.0017210.001721671,809
Mar 15, 20240.0019600.0019680.0017270.0019530.001953558,511
Mar 14, 20240.0020480.0021390.0018940.0019600.001960826,468
Mar 13, 20240.0020070.0020810.0019220.0020490.002049777,464
Mar 12, 20240.0021090.0021600.0019450.0020070.002007745,984
Mar 11, 20240.0022430.0022600.0020570.0021090.002109594,435
Mar 10, 20240.0022780.0023390.0021690.0022430.002243563,738
Mar 09, 20240.0022020.0023800.0021950.0022780.002278605,353
Mar 08, 20240.0021370.0023060.0021140.0022020.002202663,095
Mar 07, 20240.0020630.0022990.0020570.0021340.002134721,325
Mar 06, 20240.0020870.0020990.0019470.0020630.002063516,257
Mar 05, 20240.0021520.0021900.0019200.0020870.002087677,273
Mar 04, 20240.0022180.0022510.0020910.0021510.002151734,771
Mar 03, 20240.0022200.0023400.0021400.0022190.002219832,609
Mar 02, 20240.0022910.0023040.0021770.0022180.002218585,595
Mar 01, 20240.0022620.0023830.0022230.0022910.002291734,825
Feb 29, 20240.0023970.0024480.0022080.0022620.002262734,988
Feb 28, 20240.0022720.0025040.0022060.0023970.002397674,671
Feb 27, 20240.0023340.0025640.0022450.0022680.002268485,365
Feb 26, 20240.0021340.0023340.0020670.0023340.002334254,921
Feb 25, 20240.0022570.0022570.0021230.0021360.002136272,393
Feb 24, 20240.0020990.0023030.0020840.0022590.002259220,995
Feb 23, 20240.0022290.0022320.0020470.0020990.002099305,057
Feb 22, 20240.0023290.0023830.0022230.0022280.002228301,853
Feb 21, 20240.0024540.0024610.0022230.0023280.002328377,958
Feb 20, 20240.0024730.0024760.0023380.0024540.002454315,268
Feb 19, 20240.0024840.0027280.0024660.0024730.002473754,290
Feb 18, 20240.0024310.0025010.0023890.0024850.002485397,286
Feb 17, 20240.0025530.0025580.0023510.0024310.002431435,269
Feb 16, 20240.0026270.0026430.0024210.0025530.002553815,363
Feb 15, 20240.0024640.0028670.0024550.0026270.0026271,157,296
Feb 14, 20240.0024010.0025290.0023060.0024640.002464686,763
Feb 13, 20240.0021980.0024100.0021860.0024010.002401666,355
Feb 12, 20240.0021050.0022050.0020800.0021980.002198406,562
Feb 11, 20240.0021010.0021560.0020730.0021050.002105337,723
Feb 10, 20240.0020140.0021010.0019760.0021010.002101321,500
Feb 09, 20240.0018290.0020220.0018230.0020150.002015284,186
Feb 08, 20240.0018470.0018960.0018260.0018290.001829248,973
Feb 07, 20240.0018350.0018630.0017730.0018470.001847202,065
Feb 06, 20240.0018680.0019000.0018100.0018350.001835153,977
Feb 05, 20240.0018780.0019400.0018450.0018680.001868381,415
Feb 04, 20240.0019340.0019550.0018730.0018810.001881171,733
Feb 03, 20240.0019070.0019360.0018940.0019340.001934199,392
Feb 02, 20240.0019050.0019780.0018730.0019070.001907310,825
Feb 01, 20240.0019920.0020040.0018900.0019050.001905348,115
Jan 31, 20240.0019880.0021210.0019660.0019920.001992389,224
Jan 30, 20240.0021170.0021720.0019840.0019870.001987371,884
Jan 29, 20240.0020770.0022180.0020450.0021210.002121491,307
Jan 28, 20240.0021390.0022760.0020300.0020770.002077352,369
Jan 27, 20240.0019890.0021510.0019800.0021390.002139402,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...