Historical data for IOTA

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Nov 20, 2018	0.355465	0.363445	0.287637	0.302249	27,317,800	840,110,249
Nov 19, 2018	0.412133	0.412133	0.346427	0.355339	18,411,700	987,675,511
Nov 18, 2018	0.411875	0.418832	0.410751	0.412651	5,473,070	1,146,975,951
Nov 17, 2018	0.412300	0.417343	0.407169	0.410095	5,521,420	1,139,871,471
Nov 16, 2018	0.422037	0.424631	0.406906	0.412853	8,116,030	1,147,537,416
Nov 15, 2018	0.434216	0.440395	0.392863	0.422618	21,843,300	1,174,679,529
Nov 14, 2018	0.493466	0.496090	0.406810	0.435537	30,410,000	1,210,588,281
Nov 13, 2018	0.494198	0.500575	0.488684	0.494790	11,233,600	1,375,283,789
Nov 12, 2018	0.484652	0.502784	0.482100	0.494292	12,073,200	1,373,899,583
Nov 11, 2018	0.485387	0.486662	0.476653	0.482809	4,033,360	1,341,982,236
Nov 10, 2018	0.476401	0.494340	0.473488	0.485446	6,726,200	1,349,311,858
Nov 09, 2018	0.482666	0.493638	0.473391	0.477343	8,318,330	1,326,789,324
Nov 08, 2018	0.503172	0.505220	0.480302	0.483184	12,192,400	1,343,024,560
Nov 07, 2018	0.515767	0.518653	0.497654	0.503757	12,392,500	1,400,207,837
Nov 06, 2018	0.504984	0.515545	0.498950	0.515545	11,868,000	1,418,152,484
Nov 05, 2018	0.496415	0.503436	0.492486	0.503436	8,144,310	1,399,315,608
Nov 04, 2018	0.477446	0.507336	0.471527	0.496752	12,419,200	1,380,737,227
Nov 03, 2018	0.482814	0.482836	0.474249	0.477170	5,080,650	1,326,308,465
Nov 02, 2018	0.472688	0.489592	0.470163	0.483095	10,731,800	1,342,777,182
Nov 01, 2018	0.464477	0.475655	0.461080	0.472912	6,818,790	1,314,473,225
Oct 31, 2018	0.451574	0.465960	0.442376	0.464102	8,769,950	1,289,985,563
Oct 30, 2018	0.447229	0.458493	0.446886	0.450529	6,745,030	1,252,258,999
Oct 29, 2018	0.480196	0.480980	0.446542	0.447355	10,636,700	1,243,436,770
Oct 28, 2018	0.478951	0.481512	0.473924	0.481071	5,708,360	1,337,151,413
Oct 27, 2018	0.488896	0.490551	0.473951	0.476074	6,812,190	1,323,262,100
Oct 26, 2018	0.493061	0.495626	0.487348	0.489126	7,243,050	1,359,540,529
Oct 25, 2018	0.491412	0.497792	0.487177	0.492826	7,304,740	1,369,824,791
Oct 24, 2018	0.492477	0.496424	0.490057	0.491561	5,915,570	1,366,308,685
Oct 23, 2018	0.490163	0.495510	0.484703	0.493054	9,425,460	1,370,458,524
Oct 22, 2018	0.492582	0.495292	0.486366	0.490022	12,215,200	1,362,030,988