Market Cap $3.90T
-4.73%
Volume 24h $406.75B
15.71%
BTC % 55.21%
-0.12%
ETH % 11.74%
-0.93%
Coins
33.570
+10
Exchanges
885
Last update
34 Seconds ago
IOTA (IOTA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-29 2025 | $0.142462 | $0.142243 | $0.147795 | $0.144161 | $98,050,479 | $586,547,418 |
| Oct-28 2025 | $0.144304 | $0.142514 | $0.154577 | $0.146233 | $567,970,691 | $592,239,314 |
| Oct-27 2025 | $0.146415 | $0.145758 | $0.152301 | $0.150455 | $18,678,811 | $600,790,880 |
| Oct-26 2025 | $0.150614 | $0.145481 | $0.151361 | $0.146751 | $13,630,832 | $617,901,413 |
| Oct-25 2025 | $0.146688 | $0.143701 | $0.14941 | $0.146228 | $11,852,972 | $601,685,738 |
| Oct-24 2025 | $0.146262 | $0.143259 | $0.147354 | $0.143834 | $12,905,837 | $599,823,735 |
| Oct-23 2025 | $0.143905 | $0.139585 | $0.144791 | $0.139597 | $14,415,943 | $590,046,440 |
| Oct-22 2025 | $0.139635 | $0.136007 | $0.144468 | $0.142652 | $21,769,479 | $572,431,219 |
| Oct-21 2025 | $0.142376 | $0.141322 | $0.153542 | $0.147198 | $23,554,242 | $583,561,095 |
| Oct-20 2025 | $0.147207 | $0.141352 | $0.150443 | $0.143677 | $20,159,423 | $603,247,058 |
| Oct-19 2025 | $0.143651 | $0.138547 | $0.1476 | $0.141862 | $18,081,270 | $588,568,001 |
| Oct-18 2025 | $0.141841 | $0.137145 | $0.141889 | $0.137994 | $16,455,339 | $581,039,515 |
| Oct-17 2025 | $0.137932 | $0.129254 | $0.141506 | $0.139081 | $31,703,394 | $564,921,587 |
| Oct-16 2025 | $0.138872 | $0.137134 | $0.148731 | $0.144997 | $23,412,459 | $568,664,296 |
| Oct-15 2025 | $0.145008 | $0.142759 | $0.155678 | $0.15163 | $20,971,177 | $593,680,390 |